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

Alliance Data Systems (NY: ADS )

N/A 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 (%)
Sep 30, 2020 42.91 43.50 41.60 41.98 1,127,625 -0.84(-1.96%)
Sep 29, 2020 43.09 43.09 41.67 42.82 705,482 -0.44(-1.02%)
Sep 28, 2020 43.62 43.81 42.64 43.26 781,531 +1.26(+3.00%)
Sep 25, 2020 41.79 42.95 41.61 42.00 1,096,700 -0.32(-0.76%)
Sep 24, 2020 41.70 43.12 39.77 42.32 1,522,590 +0.35(+0.83%)
Sep 23, 2020 43.83 44.95 41.90 41.97 1,026,437 -1.67(-3.83%)
Sep 22, 2020 45.97 46.70 43.22 43.64 1,044,792 -1.46(-3.24%)
Sep 21, 2020 44.65 45.22 43.70 45.10 1,271,868 -1.27(-2.74%)
Sep 18, 2020 47.48 48.20 46.35 46.37 1,618,700 -1.13(-2.38%)
Sep 17, 2020 45.51 47.66 45.51 47.50 773,737 +0.45(+0.96%)
Sep 16, 2020 44.52 47.67 44.30 47.05 1,274,297 +2.69(+6.06%)
Sep 15, 2020 46.50 46.89 44.26 44.36 904,582 -1.97(-4.25%)
Sep 14, 2020 45.68 46.65 45.35 46.33 717,518 +1.08(+2.39%)
Sep 11, 2020 44.73 45.48 43.91 45.25 840,700 +0.02(+0.04%)
Sep 10, 2020 46.17 47.68 45.09 45.23 708,672 -0.42(-0.92%)
Sep 09, 2020 46.84 46.84 44.30 45.65 1,185,390 -1.02(-2.19%)
Sep 08, 2020 46.98 48.26 46.14 46.67 989,293 -1.44(-2.99%)
Sep 04, 2020 46.72 48.40 45.46 48.11 1,324,900 +2.80(+6.18%)
Sep 03, 2020 46.19 47.91 44.95 45.31 1,018,191 -0.76(-1.65%)
Sep 02, 2020 45.18 46.19 44.82 46.07 1,049,826 +0.88(+1.95%)
Sep 01, 2020 45.50 46.13 44.62 45.19 664,657 +0.08(+0.18%)
Aug 31, 2020 46.95 46.95 44.85 45.11 937,623 -1.84(-3.92%)
Aug 28, 2020 47.00 47.20 45.64 46.95 1,067,900 +0.44(+0.95%)
Aug 27, 2020 44.77 47.07 44.77 46.51 882,042 +1.59(+3.54%)
Aug 26, 2020 46.25 46.59 44.46 44.92 625,634 -1.05(-2.28%)
Aug 25, 2020 46.00 46.97 44.93 45.97 745,198 +0.38(+0.83%)
Aug 24, 2020 43.64 46.07 43.10 45.59 815,356 +2.40(+5.56%)
Aug 21, 2020 42.94 44.14 42.79 43.19 662,800 -0.32(-0.74%)
Aug 20, 2020 45.04 45.24 43.35 43.51 1,047,065 -2.11(-4.63%)
Aug 19, 2020 45.02 46.92 45.02 45.62 924,782 +0.34(+0.75%)
Aug 18, 2020 46.93 46.93 44.81 45.28 1,439,336 -1.73(-3.68%)
Aug 17, 2020 47.63 48.12 46.94 47.01 677,644 -0.83(-1.73%)
Aug 14, 2020 46.52 48.70 46.50 47.84 537,800 +0.73(+1.55%)
Aug 13, 2020 46.95 48.37 46.46 47.11 535,666 -0.73(-1.53%)
Aug 12, 2020 49.76 50.01 47.06 47.84 752,798 -1.07(-2.19%)
Aug 11, 2020 49.11 50.85 48.80 48.91 1,187,705 +1.62(+3.43%)
Aug 10, 2020 46.67 48.41 46.55 47.29 960,300 +1.14(+2.47%)
Aug 07, 2020 44.85 46.19 44.19 46.15 604,900 +0.85(+1.88%)
Aug 06, 2020 45.05 46.28 44.33 45.30 645,211 -0.03(-0.07%)
Aug 05, 2020 44.86 45.39 43.65 45.33 902,024 +1.79(+4.11%)
Aug 04, 2020 44.90 45.50 43.44 43.54 970,477 -1.40(-3.12%)
Aug 03, 2020 44.56 45.60 43.42 44.94 801,205 +0.58(+1.31%)
Jul 31, 2020 44.33 44.42 42.58 44.36 1,037,800 -0.14(-0.31%)
Jul 30, 2020 44.16 44.64 42.96 44.50 798,136 -0.93(-2.05%)
Jul 29, 2020 42.76 45.59 42.74 45.43 826,364 +2.41(+5.60%)
Jul 28, 2020 43.39 44.59 42.93 43.02 698,136 -0.84(-1.92%)
Jul 27, 2020 44.00 44.24 42.61 43.86 799,775 -0.55(-1.24%)
Jul 24, 2020 46.50 46.50 43.95 44.41 1,384,600 -0.35(-0.78%)
Jul 23, 2020 43.92 46.39 43.28 44.76 1,917,313 +2.19(+5.14%)
Jul 22, 2020 41.92 42.70 41.09 42.57 1,317,119 +0.30(+0.71%)
Jul 21, 2020 40.88 42.85 40.86 42.27 2,070,037 +2.15(+5.36%)
Jul 20, 2020 41.63 41.68 39.67 40.12 1,319,273 -2.39(-5.62%)
Jul 17, 2020 44.11 44.37 41.91 42.51 851,000 -1.72(-3.89%)
Jul 16, 2020 42.59 45.40 42.20 44.23 1,200,254 +0.45(+1.03%)
Jul 15, 2020 42.49 44.07 41.67 43.78 1,628,929 +3.25(+8.02%)
Jul 14, 2020 40.50 41.31 39.65 40.53 854,574 -0.44(-1.07%)
Jul 13, 2020 42.26 43.13 40.71 40.97 1,209,859 -0.55(-1.32%)
Jul 10, 2020 39.34 41.86 38.88 41.52 1,743,200 +1.62(+4.06%)
Jul 09, 2020 42.59 42.77 39.09 39.90 1,625,605 -2.59(-6.10%)
Jul 08, 2020 42.15 42.67 41.09 42.49 1,080,024 +0.49(+1.17%)
Jul 07, 2020 43.30 43.73 41.76 42.00 1,094,084 -1.81(-4.13%)
Jul 06, 2020 45.26 46.21 43.32 43.81 1,545,463 +0.11(+0.25%)
Jul 02, 2020 45.20 46.25 43.48 43.70 1,091,800 -0.04(-0.09%)
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.