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 (%)
Jun 30, 2009 38.28 38.68 37.69 38.34 1,063,040 -0.16(-0.41%)
Jun 29, 2009 37.80 38.54 37.60 38.50 1,206,211 +0.99(+2.63%)
Jun 26, 2009 37.75 37.75 37.05 37.51 947,587 -0.34(-0.89%)
Jun 25, 2009 37.01 38.02 36.82 37.85 1,417,568 +0.46(+1.22%)
Jun 24, 2009 35.75 37.69 35.37 37.39 2,860,471 +0.09(+0.25%)
Jun 23, 2009 38.44 38.65 37.23 37.30 2,260,742 -1.35(-3.49%)
Jun 22, 2009 40.00 40.02 38.19 38.65 1,380,610 -1.82(-4.51%)
Jun 19, 2009 40.40 41.06 40.25 40.47 1,126,705 +0.38(+0.95%)
Jun 18, 2009 40.04 40.25 39.37 40.09 921,705 +0.10(+0.26%)
Jun 17, 2009 39.74 40.49 39.37 39.99 1,485,315 -0.02(-0.05%)
Jun 16, 2009 42.90 42.90 39.95 40.01 2,494,511 -2.06(-4.89%)
Jun 15, 2009 44.47 44.47 41.70 42.06 2,300,408 -2.88(-6.40%)
Jun 12, 2009 44.98 46.25 44.71 44.94 2,030,667 -0.18(-0.39%)
Jun 11, 2009 43.68 45.33 43.30 45.12 1,687,272 +1.03(+2.34%)
Jun 10, 2009 43.21 44.28 42.37 44.08 2,351,797 +1.41(+3.32%)
Jun 09, 2009 41.35 42.95 41.27 42.67 1,771,866 +1.41(+3.43%)
Jun 08, 2009 40.27 41.35 40.27 41.25 963,368 +1.00(+2.47%)
Jun 05, 2009 40.05 40.45 39.67 40.26 933,378 +0.36(+0.91%)
Jun 04, 2009 39.43 40.02 39.25 39.89 788,368 +0.61(+1.56%)
Jun 03, 2009 39.57 40.07 39.07 39.28 822,430 -0.51(-1.29%)
Jun 02, 2009 39.89 40.41 39.23 39.79 1,006,177 +0.20(+0.52%)
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.