Alliance Data Systems (NY: ADS )

71.01 USD +4.61 (+6.94%)
Streaming Delayed Price Updated: 4:02 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 48.53 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 45.90 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.