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 (%)
Nov 30, 2020 74.60 75.31 72.83 73.14 1,149,389 -1.43(-1.92%)
Nov 27, 2020 75.00 75.18 73.67 74.57 319,000 +0.00(+0.00%)
Nov 25, 2020 73.95 75.38 72.61 74.57 757,600 -0.49(-0.65%)
Nov 24, 2020 73.35 75.31 72.50 75.06 1,129,752 +4.05(+5.70%)
Nov 23, 2020 68.27 71.67 67.31 71.01 746,629 +4.61(+6.94%)
Nov 20, 2020 67.85 68.15 65.92 66.40 627,000 -1.57(-2.31%)
Nov 19, 2020 66.70 68.28 66.15 67.97 1,217,913 +1.04(+1.55%)
Nov 18, 2020 68.56 70.47 66.87 66.93 1,045,244 -1.82(-2.65%)
Nov 17, 2020 68.77 69.57 66.34 68.75 1,083,925 -1.10(-1.57%)
Nov 16, 2020 68.64 71.50 68.61 69.85 1,165,755 +3.79(+5.74%)
Nov 13, 2020 63.14 66.33 62.64 66.06 781,300 +4.10(+6.62%)
Nov 12, 2020 62.96 63.57 60.38 61.96 1,140,122 -2.42(-3.76%)
Nov 11, 2020 69.82 70.48 64.30 64.38 1,186,830 -4.82(-6.97%)
Nov 10, 2020 70.03 70.72 66.83 69.20 1,078,752 -0.14(-0.20%)
Nov 09, 2020 65.25 70.38 64.89 69.34 1,956,262 +10.67(+18.19%)
Nov 06, 2020 59.11 59.85 58.03 58.67 1,278,300 +0.05(+0.09%)
Nov 05, 2020 57.25 59.35 57.25 58.62 968,663 +1.97(+3.48%)
Nov 04, 2020 56.93 58.19 54.34 56.65 931,352 -0.72(-1.26%)
Nov 03, 2020 56.03 57.98 55.25 57.37 1,193,613 +2.12(+3.84%)
Nov 02, 2020 52.31 55.59 51.87 55.25 1,825,237 +3.71(+7.20%)
Oct 30, 2020 51.39 52.80 49.84 51.54 1,629,800 -0.50(-0.96%)
Oct 29, 2020 45.58 52.32 44.32 52.04 2,976,000 +8.28(+18.92%)
Oct 28, 2020 43.45 44.92 42.80 43.76 1,439,021 -1.28(-2.84%)
Oct 27, 2020 46.38 46.45 44.90 45.04 877,278 -1.66(-3.55%)
Oct 26, 2020 47.65 47.81 45.51 46.70 1,133,341 -1.91(-3.93%)
Oct 23, 2020 49.76 50.69 48.12 48.61 976,000 -0.97(-1.96%)
Oct 22, 2020 49.10 49.68 48.28 49.58 1,026,159 +0.97(+2.00%)
Oct 21, 2020 51.72 52.16 48.51 48.61 1,184,432 -3.15(-6.09%)
Oct 20, 2020 54.67 54.97 51.69 51.76 1,261,410 -2.47(-4.55%)
Oct 19, 2020 54.86 56.35 53.65 54.23 1,200,299 -0.77(-1.40%)
Oct 16, 2020 53.08 55.68 52.85 55.00 1,352,300 +2.34(+4.44%)
Oct 15, 2020 51.13 52.72 50.73 52.66 867,981 +0.44(+0.84%)
Oct 14, 2020 49.51 52.73 49.35 52.22 1,638,135 +2.16(+4.31%)
Oct 13, 2020 49.66 50.73 49.11 50.06 1,222,900 +1.56(+3.22%)
Oct 12, 2020 48.99 49.05 47.82 48.50 563,937 -0.12(-0.25%)
Oct 09, 2020 49.00 49.46 48.01 48.62 762,500 +0.21(+0.43%)
Oct 08, 2020 47.48 48.52 46.88 48.41 703,273 +1.64(+3.51%)
Oct 07, 2020 46.80 47.56 46.19 46.77 537,109 +0.77(+1.67%)
Oct 06, 2020 47.50 48.95 45.77 46.00 1,096,423 -0.92(-1.96%)
Oct 05, 2020 45.97 47.40 45.89 46.92 1,062,137 +1.60(+3.53%)
Oct 02, 2020 42.36 45.91 42.11 45.32 1,150,500 +1.88(+4.33%)
Oct 01, 2020 42.47 43.45 42.23 43.44 1,409,537 +1.46(+3.48%)
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%)
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.