Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alliance Data Systems (NY: ADS )

56.80 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 (%)
Jun 30, 2005 37.93 39.09 37.65 37.75 1,833,142 -0.10(-0.27%)
Jun 29, 2005 37.19 38.11 37.03 37.86 1,253,537 +0.54(+1.45%)
Jun 28, 2005 36.67 37.56 36.67 37.32 950,359 +1.07(+2.95%)
Jun 27, 2005 37.18 37.19 35.88 36.25 1,417,266 -0.94(-2.53%)
Jun 24, 2005 35.84 37.23 35.81 37.19 2,286,943 +1.40(+3.90%)
Jun 23, 2005 36.39 36.41 35.74 35.79 1,020,835 -0.63(-1.74%)
Jun 22, 2005 36.53 36.77 36.31 36.42 539,102 +0.03(+0.08%)
Jun 21, 2005 36.44 36.55 36.14 36.39 532,549 +0.09(+0.26%)
Jun 20, 2005 36.25 36.64 35.94 36.30 998,919 -0.10(-0.28%)
Jun 17, 2005 36.66 36.66 36.12 36.40 1,263,314 +0.10(+0.28%)
Jun 16, 2005 34.49 36.51 34.40 36.30 1,752,782 +2.01(+5.86%)
Jun 15, 2005 34.28 34.48 33.95 34.29 1,013,960 +0.22(+0.66%)
Jun 14, 2005 34.46 34.58 33.52 34.07 1,231,728 -0.34(-0.97%)
Jun 13, 2005 34.39 34.67 34.16 34.40 777,713 +0.06(+0.16%)
Jun 10, 2005 34.35 34.63 34.03 34.35 796,729 +0.19(+0.54%)
Jun 09, 2005 33.16 34.47 33.15 34.16 2,047,258 +1.01(+3.06%)
Jun 08, 2005 30.73 33.43 30.73 33.15 5,693,669 -1.63(-4.68%)
Jun 07, 2005 34.87 35.17 34.58 34.77 583,258 -0.09(-0.27%)
Jun 06, 2005 34.53 35.19 34.30 34.87 661,255 +0.43(+1.24%)
Jun 03, 2005 34.96 34.99 34.38 34.44 1,221,737 -0.40(-1.15%)
Jun 02, 2005 34.99 35.08 34.57 34.84 853,991 -0.16(-0.45%)
Jun 01, 2005 35.04 35.12 34.49 35.00 951,541 -0.11(-0.32%)
May 31, 2005 35.11 35.34 34.61 35.11 1,587,226 +0.01(+0.03%)
May 27, 2005 34.78 35.21 34.36 35.10 551,994 +0.17(+0.48%)
May 26, 2005 35.37 35.40 34.68 34.93 988,605 -0.30(-0.85%)
May 25, 2005 35.84 35.84 35.21 35.23 1,134,393 -0.64(-1.79%)
May 24, 2005 36.02 36.22 35.80 35.87 1,006,224 -0.06(-0.16%)
May 23, 2005 35.53 36.05 35.25 35.93 905,989 +0.60(+1.71%)
May 20, 2005 35.45 35.45 35.07 35.32 597,869 -0.12(-0.34%)
May 19, 2005 34.66 35.56 34.46 35.45 1,185,531 +0.87(+2.50%)
May 18, 2005 34.00 34.73 33.04 34.58 2,169,733 +0.60(+1.75%)
May 17, 2005 34.49 34.52 33.92 33.98 1,630,522 -0.46(-1.32%)
May 16, 2005 33.97 34.49 33.57 34.44 2,438,317 +0.98(+2.92%)
May 13, 2005 33.17 33.52 32.72 33.46 1,360,649 +0.48(+1.47%)
May 12, 2005 32.95 33.51 32.20 32.98 2,734,405 +0.10(+0.31%)
May 11, 2005 35.10 35.11 32.58 32.88 3,554,662 -2.22(-6.34%)
May 10, 2005 36.25 36.25 35.03 35.10 956,912 -1.20(-3.31%)
May 09, 2005 36.23 36.32 35.89 36.30 534,698 +0.12(+0.33%)
May 06, 2005 36.21 36.31 36.00 36.18 393,637 +0.06(+0.15%)
May 05, 2005 36.63 36.72 35.86 36.12 1,269,222 -0.54(-1.47%)
May 04, 2005 36.81 36.97 36.39 36.66 844,644 -0.09(-0.25%)
May 03, 2005 37.02 37.37 36.43 36.76 908,352 -0.26(-0.70%)
May 02, 2005 37.60 37.79 37.00 37.02 728,186 -0.59(-1.56%)
Apr 29, 2005 37.84 37.93 37.23 37.60 693,485 -0.03(-0.07%)
Apr 28, 2005 37.88 37.88 37.09 37.63 979,473 -0.22(-0.59%)
Apr 27, 2005 37.93 38.20 37.64 37.86 1,448,207 -0.07(-0.20%)
Apr 26, 2005 39.50 39.51 37.93 37.93 1,157,169 -1.55(-3.94%)
Apr 25, 2005 39.93 40.02 39.35 39.48 761,920 -0.34(-0.86%)
Apr 22, 2005 39.53 41.14 39.33 39.83 1,420,382 +0.30(+0.75%)
Apr 21, 2005 37.23 39.78 36.96 39.53 2,807,997 +4.14(+11.70%)
Apr 20, 2005 36.18 36.35 35.29 35.39 992,043 -0.73(-2.01%)
Apr 19, 2005 34.98 36.12 34.87 36.12 1,132,781 +1.37(+3.94%)
Apr 18, 2005 34.89 34.91 34.36 34.75 859,685 -0.05(-0.13%)
Apr 15, 2005 35.37 35.48 34.75 34.79 1,009,555 -1.04(-2.91%)
Apr 14, 2005 35.93 36.19 35.63 35.84 419,206 -0.01(-0.03%)
Apr 13, 2005 36.05 36.05 35.52 35.85 575,737 -0.19(-0.52%)
Apr 12, 2005 36.16 36.16 35.55 36.03 1,029,215 -0.18(-0.49%)
Apr 11, 2005 36.95 36.95 35.93 36.21 592,604 -0.63(-1.72%)
Apr 08, 2005 37.19 37.23 36.76 36.84 324,557 -0.34(-0.93%)
Apr 07, 2005 37.71 37.80 37.11 37.19 607,000 -0.53(-1.41%)
Apr 06, 2005 37.73 37.93 37.47 37.72 557,581 -0.01(-0.02%)
Apr 05, 2005 37.96 38.29 37.69 37.73 379,241 -0.33(-0.86%)
Apr 04, 2005 38.33 38.33 37.61 38.05 517,938 -0.28(-0.73%)
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.