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 (%)
May 29, 2009 39.59 40.65 39.05 40.50 991,722 +1.09(+2.77%)
May 28, 2009 40.53 41.36 38.98 39.41 1,920,389 -0.90(-2.23%)
May 27, 2009 38.74 40.69 38.03 40.31 3,209,139 +0.58(+1.46%)
May 26, 2009 38.23 39.74 37.93 39.73 1,562,814 +1.11(+2.87%)
May 22, 2009 39.07 39.28 38.45 38.62 723,443 -0.16(-0.41%)
May 21, 2009 39.97 40.49 38.39 38.78 2,313,779 -1.78(-4.39%)
May 20, 2009 41.70 41.70 40.42 40.56 1,481,684 -0.69(-1.67%)
May 19, 2009 40.25 41.63 40.25 41.25 1,613,871 +0.56(+1.38%)
May 18, 2009 39.52 40.69 39.11 40.69 1,435,299 +1.87(+4.82%)
May 15, 2009 40.04 40.26 38.56 38.82 1,950,539 -1.57(-3.89%)
May 14, 2009 39.89 40.67 39.59 40.39 942,660 +0.74(+1.87%)
May 13, 2009 41.40 41.75 39.64 39.65 1,088,587 -2.37(-5.64%)
May 12, 2009 42.70 43.80 40.50 42.02 1,264,838 -0.35(-0.83%)
May 11, 2009 41.17 43.35 41.17 42.37 1,808,490 -0.53(-1.24%)
May 08, 2009 42.55 43.87 42.23 42.90 2,259,237 +1.09(+2.61%)
May 07, 2009 42.84 43.48 41.38 41.81 1,519,618 -0.57(-1.34%)
May 06, 2009 42.83 42.90 41.68 42.38 1,825,495 +0.28(+0.67%)
May 05, 2009 41.59 42.45 41.16 42.10 1,037,174 +0.10(+0.24%)
May 04, 2009 41.98 42.15 40.94 42.00 1,589,703 +0.44(+1.06%)
May 01, 2009 41.68 41.96 40.55 41.56 1,128,554 -0.31(-0.74%)
Apr 30, 2009 42.17 42.95 41.47 41.87 1,595,854 +0.14(+0.34%)
Apr 29, 2009 41.83 42.65 41.26 41.73 2,147,007 +0.31(+0.75%)
Apr 28, 2009 41.60 42.31 41.18 41.42 1,322,683 -0.49(-1.17%)
Apr 27, 2009 41.76 42.96 41.48 41.91 1,267,886 -0.49(-1.16%)
Apr 24, 2009 39.75 42.81 39.01 42.40 1,963,224 +2.57(+6.45%)
Apr 23, 2009 39.90 39.95 36.39 39.83 2,952,488 -0.85(-2.09%)
Apr 22, 2009 41.00 41.90 40.28 40.68 1,826,707 -1.08(-2.59%)
Apr 21, 2009 40.86 41.82 40.13 41.76 2,216,201 +0.59(+1.43%)
Apr 20, 2009 43.20 43.20 40.50 41.17 1,491,441 -3.05(-6.90%)
Apr 17, 2009 44.62 45.18 43.95 44.22 1,364,584 -0.21(-0.47%)
Apr 16, 2009 42.95 45.00 42.47 44.43 2,032,157 +1.73(+4.05%)
Apr 15, 2009 41.71 42.83 41.14 42.70 1,522,854 +0.66(+1.57%)
Apr 14, 2009 43.00 44.12 41.97 42.04 2,318,201 -1.75(-4.00%)
Apr 13, 2009 43.26 43.98 42.68 43.79 2,095,358 -0.03(-0.07%)
Apr 09, 2009 39.07 44.09 38.02 43.82 3,040,221 +5.49(+14.32%)
Apr 08, 2009 39.28 39.44 37.34 38.33 1,354,579 -0.83(-2.12%)
Apr 07, 2009 38.87 40.13 38.54 39.16 2,257,617 -0.19(-0.48%)
Apr 06, 2009 37.96 39.77 37.50 39.35 1,710,978 +0.95(+2.47%)
Apr 03, 2009 38.07 38.78 37.17 38.40 1,396,238 +0.66(+1.75%)
Apr 02, 2009 37.13 38.40 36.85 37.74 1,828,089 +1.61(+4.46%)
Apr 01, 2009 36.04 36.73 34.72 36.13 2,621,071 -0.82(-2.22%)
Mar 31, 2009 34.28 37.59 34.18 36.95 2,672,275 +2.96(+8.71%)
Mar 30, 2009 35.58 36.81 33.96 33.99 1,547,553 -2.18(-6.03%)
Mar 26, 2009 35.16 36.18 35.10 36.17 1,090,539 +0.90(+2.55%)
Mar 25, 2009 35.42 36.97 34.12 35.27 1,321,453 -0.03(-0.08%)
Mar 24, 2009 35.55 36.70 35.10 35.30 2,136,322 -0.36(-1.01%)
Mar 23, 2009 33.25 35.66 33.22 35.66 2,040,796 +4.22(+13.42%)
Mar 20, 2009 32.16 32.80 31.44 31.44 1,522,158 -0.51(-1.60%)
Mar 19, 2009 33.41 34.34 31.95 31.95 1,960,064 -1.09(-3.29%)
Mar 18, 2009 32.34 33.47 31.50 33.04 1,598,143 +0.31(+0.94%)
Mar 17, 2009 30.98 32.73 30.72 32.73 1,422,223 +1.66(+5.34%)
Mar 16, 2009 31.31 33.90 30.93 31.07 2,065,202 +0.29(+0.94%)
Mar 13, 2009 32.56 33.10 30.54 30.78 0 -1.72(-5.29%)
Mar 12, 2009 30.40 32.81 29.04 32.50 3,089,153 +2.24(+7.40%)
Mar 11, 2009 29.77 30.83 29.32 30.26 2,999,861 +1.47(+5.11%)
Mar 10, 2009 26.52 29.00 26.46 28.79 3,703,822 +2.73(+10.48%)
Mar 09, 2009 23.11 26.99 22.76 26.06 5,506,594 +2.28(+9.59%)
Mar 06, 2009 25.92 26.21 23.16 23.78 0 -2.45(-9.35%)
Mar 05, 2009 26.11 27.11 25.85 26.23 2,170,355 -0.53(-1.97%)
Mar 04, 2009 27.14 27.28 24.60 26.76 4,100,427 -0.86(-3.11%)
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.