Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alliance Data Systems (NY: ADS )

56.80 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 1, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2005 33.09 33.25 32.49 33.14 866,238 -0.04(-0.11%)
Dec 29, 2005 33.58 33.70 33.08 33.17 678,766 -0.55(-1.63%)
Dec 28, 2005 33.55 33.96 33.41 33.72 754,077 +0.18(+0.53%)
Dec 27, 2005 33.95 34.34 33.36 33.55 705,840 -0.40(-1.18%)
Dec 23, 2005 32.76 33.99 32.70 33.95 896,105 +1.20(+3.67%)
Dec 22, 2005 32.95 33.03 32.61 32.75 736,888 -0.05(-0.14%)
Dec 21, 2005 32.94 33.22 32.65 32.79 593,356 -0.18(-0.54%)
Dec 20, 2005 32.86 33.14 32.64 32.97 801,456 +0.25(+0.77%)
Dec 19, 2005 33.37 33.37 32.65 32.72 987,853 -0.65(-1.95%)
Dec 16, 2005 33.63 33.74 33.28 33.37 1,042,967 -0.26(-0.77%)
Dec 15, 2005 34.39 34.39 33.33 33.63 1,657,273 -0.75(-2.19%)
Dec 14, 2005 33.88 34.48 33.88 34.38 1,265,355 +0.61(+1.79%)
Dec 13, 2005 34.44 34.49 33.70 33.78 588,200 -0.61(-1.79%)
Dec 12, 2005 34.39 34.72 34.09 34.39 505,046 +0.23(+0.68%)
Dec 09, 2005 34.25 34.91 34.16 34.16 694,344 +0.23(+0.69%)
Dec 08, 2005 34.13 34.39 33.84 33.93 394,282 -0.15(-0.44%)
Dec 07, 2005 34.49 34.58 33.94 34.08 662,436 -0.36(-1.05%)
Dec 06, 2005 34.68 34.89 34.44 34.44 415,768 -0.14(-0.40%)
Dec 05, 2005 34.81 34.91 34.37 34.58 537,061 -0.33(-0.93%)
Dec 02, 2005 35.35 35.60 34.90 34.91 629,347 -0.53(-1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.