Alliance Data Systems (NY: ADS )

72.82 USD +0.07 (+0.10%)
Official Closing Price Updated: 5:14 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 73.00 74.15 72.70 72.82 697,423 +0.07(+0.10%)
Jan 19, 2021 72.32 73.40 71.67 72.75 2,086,555 +1.73(+2.44%)
Jan 15, 2021 73.00 74.00 70.01 71.02 1,368,700 -3.76(-5.03%)
Jan 14, 2021 74.91 75.86 73.67 74.78 1,332,317 +1.04(+1.41%)
Jan 13, 2021 74.00 75.00 73.31 73.74 931,705 +0.00(+0.00%)
Jan 12, 2021 73.00 74.18 72.10 73.74 454,619 +0.82(+1.12%)
Jan 11, 2021 72.82 74.90 72.25 72.92 780,583 -1.58(-2.12%)
Jan 08, 2021 78.50 78.99 73.45 74.50 875,100 -3.82(-4.88%)
Jan 07, 2021 76.48 78.55 73.23 78.32 2,031,394 -0.58(-0.74%)
Jan 06, 2021 73.80 80.44 73.73 78.90 1,408,147 +6.60(+9.13%)
Jan 05, 2021 70.94 73.34 70.94 72.30 650,781 +1.37(+1.93%)
Jan 04, 2021 74.50 75.22 70.51 70.93 606,437 -3.17(-4.28%)
Dec 31, 2020 74.10 74.10 74.10 610,595 +0.42(+0.57%)
Dec 30, 2020 71.05 73.73 71.05 73.68 610,595 +2.68(+3.77%)
Dec 29, 2020 72.96 73.09 70.91 71.00 547,871 -1.47(-2.03%)
Dec 28, 2020 72.06 73.47 71.76 72.47 643,542 +0.46(+0.64%)
Dec 24, 2020 71.78 72.38 70.14 72.01 345,800 +0.70(+0.98%)
Dec 23, 2020 68.88 73.13 68.22 71.31 894,485 +3.61(+5.33%)
Dec 22, 2020 68.98 69.37 67.44 67.70 752,752 -0.58(-0.85%)
Dec 21, 2020 69.46 70.25 67.75 68.28 1,932,978 -3.17(-4.44%)
Dec 18, 2020 70.60 71.51 69.62 71.45 1,547,900 +0.70(+0.99%)
Dec 17, 2020 71.60 71.94 69.91 70.75 576,292 -0.74(-1.04%)
Dec 16, 2020 72.46 72.97 70.72 71.49 666,960 -0.55(-0.76%)
Dec 15, 2020 72.00 72.30 69.50 72.04 1,002,325 -0.03(-0.04%)
Dec 14, 2020 74.60 75.73 71.64 72.07 1,515,127 -0.60(-0.83%)
Dec 11, 2020 73.80 73.80 71.43 72.67 892,800 -2.19(-2.93%)
Dec 10, 2020 73.09 75.70 72.56 74.86 1,130,004 -0.08(-0.11%)
Dec 09, 2020 76.82 77.69 73.93 74.94 1,693,566 -1.01(-1.33%)
Dec 08, 2020 80.00 81.28 75.61 75.95 1,568,177 -5.11(-6.30%)
Dec 07, 2020 82.74 83.43 80.30 81.06 1,442,874 -2.55(-3.05%)
Dec 04, 2020 83.69 85.55 82.40 83.61 1,106,500 +1.16(+1.41%)
Dec 03, 2020 78.89 83.27 78.33 82.45 1,023,291 +3.31(+4.18%)
Dec 02, 2020 75.18 79.39 74.23 79.14 978,718 +2.91(+3.82%)
Dec 01, 2020 74.93 78.59 74.51 76.23 1,017,814 +3.09(+4.22%)
Nov 30, 2020 74.60 75.31 72.83 73.14 1,149,389 -1.43(-1.92%)
Nov 27, 2020 75.00 75.18 73.67 74.57 319,000 +0.00(+0.00%)
Nov 25, 2020 73.95 75.38 72.61 74.57 757,600 -0.49(-0.65%)
Nov 24, 2020 73.35 75.31 72.50 75.06 1,129,752 +4.05(+5.70%)
Nov 23, 2020 68.27 71.67 67.31 71.01 746,629 +4.61(+6.94%)
Nov 20, 2020 67.85 68.15 65.92 66.40 627,000 -1.57(-2.31%)
Nov 19, 2020 66.70 68.28 66.15 67.97 1,217,913 +1.04(+1.55%)
Nov 18, 2020 68.56 70.47 66.87 66.93 1,045,244 -1.82(-2.65%)
Nov 17, 2020 68.77 69.57 66.34 68.75 1,083,925 -1.10(-1.57%)
Nov 16, 2020 68.64 71.50 68.61 69.85 1,165,755 +3.79(+5.74%)
Nov 13, 2020 63.14 66.33 62.64 66.06 781,300 +4.10(+6.62%)
Nov 12, 2020 62.96 63.57 60.38 61.96 1,140,122 -2.42(-3.76%)
Nov 11, 2020 69.82 70.48 64.30 64.38 1,186,830 -4.82(-6.97%)
Nov 10, 2020 70.03 70.72 66.83 69.20 1,078,752 -0.14(-0.20%)
Nov 09, 2020 65.25 70.38 64.89 69.34 1,956,262 +10.67(+18.19%)
Nov 06, 2020 59.11 59.85 58.03 58.67 1,278,300 +0.05(+0.09%)
Nov 05, 2020 57.25 59.35 57.25 58.62 968,663 +1.97(+3.48%)
Nov 04, 2020 56.93 58.19 54.34 56.65 931,352 -0.72(-1.26%)
Nov 03, 2020 56.03 57.98 55.25 57.37 1,193,613 +2.12(+3.84%)
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.