Alliance Data Systems (NY: ADS )

42.82 USD -0.44 (-1.02%)
Official Closing Price Updated: 6:30 PM EDT, Sep 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 45.58 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 41.92 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.