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 (%)
Apr 01, 2022 56.80 0 +0.65(+1.16%)
Mar 31, 2022 56.60 57.64 56.11 56.15 1,474,353 -0.90(-1.58%)
Mar 30, 2022 58.40 59.19 56.61 57.05 507,216 -1.66(-2.83%)
Mar 29, 2022 57.20 59.16 57.20 58.71 584,217 +2.44(+4.34%)
Mar 28, 2022 58.24 58.49 55.70 56.27 972,386 -3.43(-5.75%)
Mar 25, 2022 58.99 60.13 58.53 59.70 543,011 +1.06(+1.81%)
Mar 24, 2022 58.59 58.74 57.50 58.64 441,985 +0.44(+0.76%)
Mar 23, 2022 60.26 60.98 57.87 58.20 661,632 -2.80(-4.59%)
Mar 22, 2022 60.20 62.00 60.20 61.00 554,418 +1.53(+2.57%)
Mar 21, 2022 61.77 62.08 59.15 59.47 744,691 -3.06(-4.89%)
Mar 18, 2022 61.86 62.75 60.77 62.53 943,630 +0.47(+0.76%)
Mar 17, 2022 59.90 62.44 59.22 62.06 689,014 -0.18(-0.29%)
Mar 16, 2022 59.52 62.91 59.06 62.24 1,026,721 +3.94(+6.76%)
Mar 15, 2022 56.73 59.14 56.62 58.30 1,197,537 +2.47(+4.42%)
Mar 14, 2022 56.20 56.55 55.18 55.83 533,674 +0.36(+0.65%)
Mar 11, 2022 55.94 56.34 54.56 55.47 537,838 +0.34(+0.62%)
Mar 10, 2022 55.79 56.95 54.03 55.13 684,463 -2.18(-3.80%)
Mar 09, 2022 55.78 59.85 55.54 57.31 2,516,815 +3.72(+6.94%)
Mar 08, 2022 55.47 56.44 53.30 53.59 3,301,653 -1.50(-2.72%)
Mar 07, 2022 59.95 59.95 55.08 55.09 1,175,875 -5.89(-9.66%)
Mar 04, 2022 61.57 63.20 59.92 60.98 1,309,623 -2.07(-3.28%)
Mar 03, 2022 65.12 65.12 61.53 63.05 728,718 -1.28(-1.99%)
Mar 02, 2022 63.97 65.38 62.70 64.33 743,749 +0.83(+1.31%)
Mar 01, 2022 68.09 68.63 62.99 63.50 894,168 -3.95(-5.86%)
Feb 28, 2022 66.22 68.52 66.11 67.45 854,603 -0.20(-0.30%)
Feb 25, 2022 64.97 67.71 65.39 67.65 779,927 +2.76(+4.25%)
Feb 24, 2022 63.87 65.16 61.77 64.89 1,863,185 -2.04(-3.05%)
Feb 23, 2022 69.30 69.69 66.86 66.93 469,322 -1.76(-2.56%)
Feb 22, 2022 70.00 70.44 67.92 68.69 590,178 -1.81(-2.57%)
Feb 18, 2022 70.50 0 +0.12(+0.17%)
Feb 17, 2022 71.79 72.45 69.47 70.38 557,809 -2.44(-3.35%)
Feb 16, 2022 71.99 73.27 71.69 72.82 427,383 +0.40(+0.55%)
Feb 15, 2022 71.09 72.50 70.72 72.42 827,381 +2.39(+3.41%)
Feb 14, 2022 70.50 72.00 69.35 70.03 681,617 -1.13(-1.59%)
Feb 11, 2022 72.19 73.49 70.53 71.16 609,562 -1.09(-1.51%)
Feb 10, 2022 72.32 74.80 71.92 72.25 955,829 -1.14(-1.55%)
Feb 09, 2022 73.57 74.34 73.06 73.39 618,015 +0.70(+0.96%)
Feb 08, 2022 70.80 73.05 70.65 72.69 1,157,141 +2.85(+4.08%)
Feb 07, 2022 69.09 70.51 68.43 69.84 1,250,370 +0.84(+1.21%)
Feb 04, 2022 68.61 69.48 67.32 69.00 431,383 +0.59(+0.86%)
Feb 03, 2022 69.25 68.13 68.41 519,066 -1.25(-1.79%)
Feb 02, 2022 69.18 70.03 67.39 69.66 964,515 +0.11(+0.16%)
Feb 01, 2022 68.63 69.81 67.65 69.55 728,774 +0.71(+1.03%)
Jan 31, 2022 67.69 68.84 1,108,298 +1.44(+2.13%)
Jan 28, 2022 66.28 68.66 65.76 67.41 1,583,070 +1.55(+2.35%)
Jan 27, 2022 65.42 68.90 64.81 65.86 1,130,961 -0.41(-0.62%)
Jan 26, 2022 67.89 68.67 65.35 66.27 762,456 -0.16(-0.24%)
Jan 25, 2022 65.90 67.45 64.73 66.43 1,031,291 -0.55(-0.82%)
Jan 24, 2022 62.55 67.27 62.31 66.98 1,320,585 +2.55(+3.96%)
Jan 21, 2022 64.48 65.94 63.65 64.43 799,787 -0.93(-1.42%)
Jan 20, 2022 65.63 68.47 64.64 65.35 1,202,598 -0.15(-0.23%)
Jan 19, 2022 65.83 66.83 63.87 65.50 3,710,156 -3.36(-4.88%)
Jan 18, 2022 71.68 71.89 68.50 68.86 879,226 -3.30(-4.57%)
Jan 14, 2022 72.16 0 -2.49(-3.34%)
Jan 13, 2022 72.53 75.38 72.28 74.66 1,034,599 +2.92(+4.07%)
Jan 12, 2022 72.79 73.58 70.89 71.73 2,995,536 -0.35(-0.48%)
Jan 11, 2022 71.60 72.79 70.21 72.08 495,185 +0.49(+0.68%)
Jan 10, 2022 69.80 71.86 68.70 71.60 1,644,032 +1.40(+1.99%)
Jan 07, 2022 68.74 71.27 68.74 70.20 1,452,880 +1.06(+1.53%)
Jan 06, 2022 69.77 70.33 68.44 69.14 572,362 +0.33(+0.48%)
Jan 05, 2022 70.79 71.79 68.77 68.81 879,376 -1.97(-2.79%)
Jan 04, 2022 69.96 71.64 69.72 70.79 830,076 +2.35(+3.44%)
Jan 03, 2022 66.66 69.54 66.41 68.43 584,560 +2.05(+3.09%)
Dec 31, 2021 66.01 67.21 65.95 66.38 680,707 -0.43(-0.64%)
Dec 30, 2021 66.73 67.71 66.36 66.81 423,887 +0.19(+0.28%)
Dec 29, 2021 67.31 67.85 66.55 66.62 419,500 -1.02(-1.50%)
Dec 28, 2021 67.31 69.36 67.31 67.64 839,866 -0.22(-0.32%)
Dec 27, 2021 68.50 68.53 66.91 67.86 1,112,922 -1.02(-1.48%)
Dec 23, 2021 68.26 69.31 68.17 68.87 670,212 +0.86(+1.26%)
Dec 22, 2021 67.09 68.53 66.72 68.02 357,682 +0.57(+0.84%)
Dec 21, 2021 65.81 67.61 65.81 67.45 642,555 +2.50(+3.85%)
Dec 20, 2021 64.81 65.51 63.26 64.94 1,182,977 -1.83(-2.75%)
Dec 17, 2021 67.87 68.10 65.71 66.78 1,113,043 -1.40(-2.05%)
Dec 16, 2021 69.31 70.47 67.87 68.17 636,963 -0.57(-0.83%)
Dec 15, 2021 68.94 69.19 65.91 68.74 723,414 -0.52(-0.75%)
Dec 14, 2021 69.39 72.13 68.80 69.26 713,865 -0.35(-0.50%)
Dec 13, 2021 71.78 72.26 69.39 69.61 603,591 -3.32(-4.55%)
Dec 10, 2021 73.85 75.33 71.87 72.93 523,317 -0.29(-0.39%)
Dec 09, 2021 72.79 73.77 72.33 73.22 578,836 -0.71(-0.96%)
Dec 08, 2021 74.26 75.34 73.25 73.93 2,990,625 -0.18(-0.24%)
Dec 07, 2021 73.28 76.28 73.22 74.11 3,354,334 +1.92(+2.67%)
Dec 06, 2021 71.67 73.99 70.77 72.18 588,326 +1.70(+2.40%)
Dec 03, 2021 71.54 71.99 69.94 70.49 475,194 -0.65(-0.91%)
Dec 02, 2021 69.06 71.87 68.23 71.14 774,246 +3.17(+4.67%)
Dec 01, 2021 69.65 71.00 67.94 67.97 879,530 +0.00(+0.00%)
Nov 30, 2021 68.84 69.55 66.49 67.97 952,727 -2.55(-3.62%)
Nov 29, 2021 73.29 73.59 69.75 70.52 750,314 -1.59(-2.20%)
Nov 26, 2021 71.62 72.95 70.29 72.10 627,953 -3.62(-4.78%)
Nov 24, 2021 74.52 76.86 74.21 75.72 462,499 +0.55(+0.73%)
Nov 23, 2021 74.00 75.77 73.29 75.17 548,597 +1.18(+1.59%)
Nov 22, 2021 74.76 74.87 72.90 74.00 510,550 -0.16(-0.22%)
Nov 19, 2021 74.04 74.83 73.55 74.16 578,325 -1.24(-1.64%)
Nov 18, 2021 77.67 75.37 73.87 75.39 551,844 -1.59(-2.06%)
Nov 17, 2021 76.86 77.27 75.88 76.98 837,091 -0.75(-0.96%)
Nov 16, 2021 79.16 79.66 76.50 77.73 682,865 -1.96(-2.46%)
Nov 15, 2021 80.34 80.66 79.19 79.69 572,725 -0.12(-0.15%)
Nov 12, 2021 80.02 80.70 79.10 79.81 685,337 -0.04(-0.05%)
Nov 11, 2021 78.01 80.57 77.28 79.85 924,507 +1.94(+2.50%)
Nov 10, 2021 75.34 77.91 1,080,038 +4.83(+6.60%)
Nov 09, 2021 73.88 75.37 72.55 73.08 1,500,556 -1.46(-1.96%)
Nov 08, 2021 73.59 75.88 73.47 74.54 1,706,269 -16.85(-18.44%)
Nov 05, 2021 89.07 91.81 88.69 91.40 1,139,665 +4.72(+5.45%)
Nov 04, 2021 86.97 88.06 85.41 86.67 866,455 -0.08(-0.09%)
Nov 03, 2021 85.38 88.13 84.80 86.75 728,622 +0.59(+0.68%)
Nov 02, 2021 90.28 90.56 85.71 86.17 668,674 -4.21(-4.65%)
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.