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 (%)
Aug 31, 2006 47.13 47.34 46.62 47.04 639,983 +0.15(+0.32%)
Aug 30, 2006 46.46 47.27 46.07 46.89 722,922 +0.35(+0.76%)
Aug 29, 2006 46.34 46.64 45.60 46.54 749,458 +0.37(+0.81%)
Aug 28, 2006 45.19 46.62 44.93 46.17 781,795 +0.98(+2.16%)
Aug 25, 2006 46.77 46.77 45.15 45.19 1,379,127 -1.79(-3.80%)
Aug 24, 2006 47.66 47.66 46.72 46.98 897,609 -0.77(-1.62%)
Aug 23, 2006 48.12 48.16 46.99 47.75 656,742 -0.30(-0.62%)
Aug 22, 2006 48.17 48.49 48.02 48.05 518,260 -0.11(-0.23%)
Aug 21, 2006 49.10 49.10 47.75 48.16 599,802 -0.94(-1.91%)
Aug 18, 2006 48.90 49.30 47.79 49.10 1,030,934 +0.20(+0.40%)
Aug 17, 2006 46.49 48.97 46.35 48.90 1,343,996 +2.49(+5.37%)
Aug 16, 2006 45.72 46.61 45.45 46.41 762,135 +0.78(+1.71%)
Aug 15, 2006 45.33 45.88 45.28 45.63 608,290 +0.76(+1.70%)
Aug 14, 2006 44.49 45.63 44.23 44.86 522,343 +0.59(+1.32%)
Aug 11, 2006 45.09 45.09 44.17 44.28 699,931 -0.81(-1.80%)
Aug 10, 2006 45.17 45.52 43.95 45.09 870,428 -0.41(-0.90%)
Aug 09, 2006 46.35 46.56 45.37 45.50 1,201,647 -0.39(-0.85%)
Aug 08, 2006 47.47 47.51 45.86 45.89 1,124,187 -1.45(-3.07%)
Aug 07, 2006 48.00 48.13 47.20 47.34 300,277 -0.85(-1.76%)
Aug 04, 2006 48.43 48.94 48.08 48.19 656,098 -0.01(-0.02%)
Aug 03, 2006 48.01 48.49 47.29 48.20 532,549 +0.11(+0.23%)
Aug 02, 2006 47.37 48.35 47.37 48.09 680,270 +1.05(+2.24%)
Aug 01, 2006 47.87 47.87 46.77 47.03 499,029 -0.74(-1.54%)
Jul 31, 2006 47.75 48.09 46.88 47.77 728,938 -0.07(-0.14%)
Jul 28, 2006 46.86 47.83 46.31 47.83 691,981 +1.38(+2.97%)
Jul 27, 2006 47.17 47.83 46.38 46.46 1,012,563 -0.73(-1.54%)
Jul 26, 2006 48.08 48.40 47.14 47.18 1,396,531 -1.03(-2.14%)
Jul 25, 2006 47.94 48.49 47.89 48.22 899,328 +0.29(+0.60%)
Jul 24, 2006 47.07 48.05 46.87 47.93 1,243,975 +1.01(+2.14%)
Jul 21, 2006 46.73 47.48 45.96 46.92 1,802,309 -0.08(-0.18%)
Jul 20, 2006 51.01 51.05 45.47 47.01 5,937,758 -3.75(-7.39%)
Jul 19, 2006 49.53 51.41 49.44 50.76 1,675,322 +1.00(+2.00%)
Jul 18, 2006 49.66 50.35 49.52 49.76 1,597,218 +0.11(+0.22%)
Jul 17, 2006 49.33 50.65 49.33 49.65 1,076,164 -0.60(-1.19%)
Jul 14, 2006 49.43 50.38 48.02 50.24 1,730,651 +0.83(+1.68%)
Jul 13, 2006 53.14 53.43 49.33 49.42 2,739,347 -4.09(-7.64%)
Jul 12, 2006 54.13 54.81 53.37 53.50 523,095 -0.62(-1.15%)
Jul 11, 2006 54.20 54.41 53.35 54.13 845,074 +0.02(+0.03%)
Jul 10, 2006 54.51 54.89 53.61 54.11 618,281 +0.42(+0.78%)
Jul 07, 2006 55.01 55.01 53.42 53.69 956,053 -1.48(-2.68%)
Jul 06, 2006 55.43 55.74 54.73 55.17 744,945 +0.43(+0.78%)
Jul 05, 2006 55.95 55.98 54.08 54.74 1,316,493 -1.21(-2.16%)
Jul 03, 2006 55.39 57.15 55.28 55.95 1,089,486 +1.20(+2.19%)
Jun 30, 2006 53.78 55.62 53.69 54.75 1,915,974 +1.86(+3.52%)
Jun 29, 2006 52.15 53.86 51.89 52.89 1,457,017 +1.23(+2.38%)
Jun 28, 2006 52.03 52.03 51.19 51.66 752,036 -0.28(-0.54%)
Jun 27, 2006 51.85 52.05 51.10 51.94 768,688 +0.38(+0.74%)
Jun 26, 2006 51.94 52.26 51.38 51.56 838,628 -0.38(-0.73%)
Jun 23, 2006 51.47 52.17 50.92 51.94 680,485 +0.25(+0.49%)
Jun 22, 2006 52.13 52.82 51.50 51.69 975,391 -0.21(-0.41%)
Jun 21, 2006 50.45 52.05 50.29 51.90 1,415,655 +1.61(+3.20%)
Jun 20, 2006 50.45 50.73 49.86 50.29 497,525 +0.07(+0.13%)
Jun 19, 2006 51.47 51.53 50.05 50.23 753,433 -1.17(-2.28%)
Jun 16, 2006 51.24 51.61 50.92 51.40 1,063,702 +0.34(+0.66%)
Jun 15, 2006 50.68 51.34 50.14 51.06 909,534 +1.26(+2.52%)
Jun 14, 2006 49.24 50.11 49.15 49.81 727,756 +0.53(+1.08%)
Jun 13, 2006 49.91 50.32 48.90 49.28 905,237 -0.62(-1.25%)
Jun 12, 2006 50.03 50.34 49.33 49.90 664,370 -0.12(-0.24%)
Jun 09, 2006 49.75 50.75 49.61 50.02 424,363 +0.33(+0.66%)
Jun 08, 2006 50.68 50.69 48.49 49.70 835,512 -1.03(-2.04%)
Jun 07, 2006 50.05 51.57 50.01 50.73 744,193 +0.97(+1.95%)
Jun 06, 2006 49.84 49.95 48.98 49.76 591,530 -0.08(-0.17%)
Jun 05, 2006 51.38 51.42 49.70 49.84 559,837 -1.51(-2.94%)
Jun 02, 2006 50.54 51.79 50.54 51.35 1,037,058 +1.08(+2.15%)
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.