Skip to main content
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 (%)
Dec 31, 2021 66.20 67.40 66.14 66.57 678,765 -0.43(-0.64%)
Dec 30, 2021 66.92 67.90 66.55 67.00 422,678 +0.19(+0.28%)
Dec 29, 2021 67.50 68.04 66.74 66.81 418,304 -1.02(-1.50%)
Dec 28, 2021 67.50 69.56 67.50 67.83 837,470 -0.22(-0.32%)
Dec 27, 2021 68.70 68.73 67.10 68.05 1,109,747 -1.02(-1.48%)
Dec 23, 2021 68.46 69.51 68.37 69.07 668,300 +0.86(+1.26%)
Dec 22, 2021 67.28 68.73 66.91 68.21 356,662 +0.57(+0.84%)
Dec 21, 2021 66.00 67.80 66.00 67.64 640,722 +2.51(+3.85%)
Dec 20, 2021 65.00 65.70 63.44 65.13 1,179,602 -1.84(-2.75%)
Dec 17, 2021 68.06 68.29 65.90 66.97 1,109,868 -1.40(-2.05%)
Dec 16, 2021 69.51 70.67 68.06 68.37 635,146 -0.57(-0.83%)
Dec 15, 2021 69.14 69.39 66.10 68.94 721,350 -0.52(-0.75%)
Dec 14, 2021 69.59 72.34 69.00 69.46 711,829 -0.35(-0.50%)
Dec 13, 2021 71.99 72.47 69.59 69.81 601,869 -3.33(-4.55%)
Dec 10, 2021 74.06 75.55 72.08 73.14 521,824 -0.29(-0.39%)
Dec 09, 2021 73.00 73.98 72.54 73.43 577,185 -0.71(-0.96%)
Dec 08, 2021 74.47 75.56 73.46 74.14 2,982,092 -0.18(-0.24%)
Dec 07, 2021 73.49 76.50 73.43 74.32 3,344,764 +1.93(+2.67%)
Dec 06, 2021 71.88 74.20 70.97 72.39 586,648 +1.70(+2.40%)
Dec 03, 2021 71.74 72.20 70.14 70.69 473,839 -0.65(-0.91%)
Dec 02, 2021 69.26 72.08 68.43 71.34 772,037 +3.18(+4.67%)
Dec 01, 2021 69.85 71.20 68.13 68.16 877,021 +0.00(+0.00%)
Nov 30, 2021 69.04 69.75 66.68 68.16 950,009 -2.56(-3.62%)
Nov 29, 2021 73.50 73.80 69.94 70.72 748,174 -1.59(-2.20%)
Nov 26, 2021 71.82 73.16 70.49 72.31 626,162 -3.63(-4.78%)
Nov 24, 2021 74.73 77.08 74.42 75.94 461,180 +0.55(+0.73%)
Nov 23, 2021 74.21 75.99 73.50 75.39 547,032 +1.18(+1.59%)
Nov 22, 2021 74.97 75.08 73.11 74.21 509,094 -0.16(-0.22%)
Nov 19, 2021 74.25 75.04 73.77 74.37 576,675 -1.24(-1.64%)
Nov 18, 2021 77.89 75.59 74.08 75.61 550,270 -1.59(-2.06%)
Nov 17, 2021 77.08 77.49 76.10 77.20 834,703 -0.75(-0.96%)
Nov 16, 2021 79.39 79.89 76.72 77.95 680,917 -1.97(-2.46%)
Nov 15, 2021 80.57 80.89 79.42 79.92 571,091 -0.12(-0.15%)
Nov 12, 2021 80.25 80.93 79.33 80.04 683,382 -0.04(-0.05%)
Nov 11, 2021 78.23 80.80 77.50 80.08 921,870 +1.95(+2.50%)
Nov 10, 2021 75.56 78.13 1,076,957 +4.63(+6.30%)
Nov 09, 2021 74.30 75.80 72.97 73.50 1,492,000 -1.47(-1.96%)
Nov 08, 2021 74.01 76.32 73.89 74.97 1,696,540 -16.95(-18.44%)
Nov 05, 2021 89.58 92.34 89.20 91.92 1,133,167 +4.75(+5.45%)
Nov 04, 2021 87.47 88.57 85.90 87.17 861,515 -0.08(-0.09%)
Nov 03, 2021 85.87 88.64 85.29 87.25 724,468 +0.59(+0.68%)
Nov 02, 2021 90.80 91.08 86.20 86.66 664,862 -4.23(-4.65%)
Nov 01, 2021 86.52 91.89 88.73 90.89 1,086,874 +5.64(+6.62%)
Oct 29, 2021 86.28 86.64 85.01 85.25 2,038,809 -1.14(-1.32%)
Oct 28, 2021 89.50 91.34 86.29 86.39 2,308,084 -2.11(-2.38%)
Oct 27, 2021 93.51 93.77 88.31 88.50 1,212,472 -5.75(-6.10%)
Oct 26, 2021 98.75 93.88 94.25 794,184 -3.67(-3.75%)
Oct 25, 2021 98.25 100.19 97.79 97.92 1,435,385 +0.52(+0.53%)
Oct 22, 2021 96.22 98.11 95.88 97.40 1,023,669 +1.06(+1.10%)
Oct 21, 2021 101.80 102.30 94.22 96.34 940,504 -5.62(-5.51%)
Oct 20, 2021 100.45 102.03 99.74 101.96 410,053 +1.03(+1.02%)
Oct 19, 2021 100.36 101.37 98.69 100.93 448,998 +0.84(+0.84%)
Oct 18, 2021 99.37 101.21 98.45 100.09 338,711 +0.18(+0.18%)
Oct 15, 2021 100.15 101.90 99.59 99.91 753,820 +0.92(+0.93%)
Oct 14, 2021 98.44 99.33 97.06 98.99 333,227 +2.50(+2.59%)
Oct 13, 2021 99.36 99.56 96.25 96.49 358,979 -2.96(-2.98%)
Oct 12, 2021 98.08 100.42 97.98 99.45 312,301 +1.37(+1.40%)
Oct 11, 2021 102.47 103.37 97.44 98.08 355,088 -3.76(-3.69%)
Oct 08, 2021 102.73 104.29 101.76 101.84 164,150 -0.05(-0.05%)
Oct 07, 2021 102.80 104.16 101.65 101.89 529,737 +0.44(+0.43%)
Oct 06, 2021 100.66 102.63 99.49 101.45 634,798 -1.36(-1.32%)
Oct 05, 2021 102.81 104.99 101.89 102.81 609,264 +0.72(+0.71%)
Oct 04, 2021 104.32 105.64 101.67 102.09 465,775 -2.13(-2.04%)
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.