Skip to main content
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 (%)
Jan 30, 2009 39.57 40.02 38.64 38.71 0 -0.94(-2.37%)
Jan 29, 2009 39.84 40.48 39.26 39.65 1,240,671 -0.51(-1.27%)
Jan 28, 2009 38.73 40.73 38.73 40.16 1,204,679 +1.00(+2.54%)
Jan 27, 2009 37.89 39.46 37.89 39.17 1,154,200 +1.56(+4.16%)
Jan 26, 2009 37.01 38.52 36.92 37.60 1,120,449 +0.61(+1.64%)
Jan 23, 2009 37.25 37.71 35.67 37.00 1,664,718 -0.95(-2.50%)
Jan 22, 2009 38.26 38.35 37.45 37.95 1,087,090 -1.03(-2.65%)
Jan 21, 2009 38.35 39.17 37.77 38.98 1,044,832 +1.41(+3.77%)
Jan 20, 2009 39.23 39.62 37.40 37.57 1,503,167 -1.84(-4.68%)
Jan 16, 2009 40.02 40.97 38.30 39.41 0 +0.07(+0.17%)
Jan 15, 2009 39.49 40.20 37.74 39.35 1,550,464 -0.15(-0.38%)
Jan 14, 2009 40.46 40.46 39.17 39.49 1,411,696 -1.79(-4.33%)
Jan 13, 2009 40.95 41.56 40.75 41.28 1,426,077 -0.01(-0.02%)
Jan 12, 2009 41.52 41.94 41.06 41.29 1,381,884 -0.20(-0.49%)
Jan 09, 2009 43.31 43.50 41.50 41.50 1,427,813 -1.82(-4.19%)
Jan 08, 2009 43.09 43.82 42.30 43.31 1,417,724 -0.84(-1.90%)
Jan 07, 2009 43.89 45.28 43.74 44.15 1,279,038 -0.34(-0.75%)
Jan 06, 2009 44.61 45.34 43.61 44.48 1,314,880 +0.04(+0.08%)
Jan 05, 2009 43.52 44.76 43.52 44.45 1,185,876 +0.14(+0.32%)
Jan 02, 2009 43.17 44.86 41.81 44.31 0 +1.00(+2.30%)
Jan 01, 2009 42.80 43.70 42.72 43.31 0 +0.00(+0.00%)
Dec 31, 2008 42.80 43.70 42.72 43.31 833,476 +0.49(+1.15%)
Dec 30, 2008 42.70 43.38 42.33 42.82 991,924 +0.71(+1.68%)
Dec 29, 2008 42.31 43.26 41.84 42.11 1,104,813 -0.46(-1.07%)
Dec 26, 2008 42.71 42.72 41.84 42.57 348,521 -0.02(-0.04%)
Dec 24, 2008 42.55 43.31 41.67 42.58 295,871 +0.10(+0.24%)
Dec 23, 2008 43.17 43.83 41.58 42.48 698,429 -0.48(-1.13%)
Dec 22, 2008 44.25 44.30 42.06 42.97 860,684 -1.04(-2.37%)
Dec 19, 2008 42.64 44.24 41.46 44.01 1,801,144 +1.96(+4.67%)
Dec 18, 2008 42.32 42.93 41.27 42.04 1,005,528 +0.01(+0.02%)
Dec 17, 2008 41.56 42.82 41.37 42.04 1,273,118 +0.00(+0.00%)
Dec 16, 2008 38.40 42.39 37.57 42.04 2,325,672 +4.58(+12.23%)
Dec 15, 2008 39.65 40.19 36.96 37.46 1,697,743 -2.13(-5.38%)
Dec 12, 2008 39.26 41.47 39.19 39.59 1,625,327 -0.88(-2.18%)
Dec 11, 2008 42.04 42.26 40.01 40.47 2,022,388 -2.17(-5.09%)
Dec 10, 2008 42.79 43.24 41.61 42.64 1,251,860 +0.15(+0.35%)
Dec 09, 2008 42.54 43.87 42.01 42.49 1,663,755 -0.55(-1.28%)
Dec 08, 2008 42.35 43.20 41.63 43.04 1,489,455 +1.21(+2.89%)
Dec 05, 2008 39.16 41.88 37.78 41.83 1,377,803 +2.52(+6.42%)
Dec 04, 2008 38.69 40.66 38.31 39.31 1,674,021 +0.25(+0.64%)
Dec 03, 2008 37.32 39.17 36.50 39.06 1,555,386 +1.74(+4.66%)
Dec 02, 2008 37.60 38.29 36.21 37.32 2,037,760 -0.02(-0.05%)
Dec 01, 2008 39.12 40.00 36.95 37.33 1,832,767 -2.98(-7.39%)
Nov 28, 2008 40.42 40.91 39.75 40.31 678,124 -0.81(-1.97%)
Nov 26, 2008 38.24 41.19 38.07 41.12 1,392,121 +1.85(+4.72%)
Nov 25, 2008 40.63 41.50 38.81 39.27 2,342,349 -0.34(-0.87%)
Nov 24, 2008 36.12 40.01 35.87 39.62 2,165,065 +3.87(+10.83%)
Nov 21, 2008 35.06 36.02 32.35 35.74 2,273,965 +1.30(+3.78%)
Nov 20, 2008 35.95 37.44 34.25 34.44 2,825,294 -1.97(-5.42%)
Nov 19, 2008 37.64 38.25 36.36 36.41 2,616,392 -1.49(-3.93%)
Nov 18, 2008 36.07 37.94 35.97 37.90 2,753,343 +2.02(+5.63%)
Nov 17, 2008 41.32 41.50 33.63 35.88 6,678,412 -6.12(-14.58%)
Nov 14, 2008 42.42 43.92 41.20 42.01 1,147,169 -1.28(-2.95%)
Nov 13, 2008 41.92 43.28 39.55 43.28 1,779,090 +1.52(+3.63%)
Nov 12, 2008 45.38 45.67 41.57 41.77 1,626,403 -4.36(-9.44%)
Nov 11, 2008 46.41 46.62 44.70 46.12 1,404,588 -0.88(-1.86%)
Nov 10, 2008 48.22 48.75 46.34 47.00 675,934 -0.42(-0.88%)
Nov 07, 2008 46.45 47.54 45.67 47.42 1,043,741 +1.23(+2.66%)
Nov 06, 2008 47.14 48.50 45.96 46.19 1,334,185 -1.42(-2.99%)
Nov 05, 2008 48.66 49.49 47.09 47.61 1,438,774 -1.07(-2.20%)
Nov 04, 2008 47.61 49.46 47.61 48.68 1,111,073 +1.78(+3.79%)
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.