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 (%)
Feb 27, 2009 30.22 31.01 29.51 29.60 0 -1.23(-3.99%)
Feb 26, 2009 30.73 32.07 30.25 30.83 3,207,581 +0.12(+0.39%)
Feb 25, 2009 30.86 31.21 28.78 30.71 3,200,376 +1.06(+3.58%)
Feb 24, 2009 28.80 29.86 27.00 29.65 2,739,219 +1.93(+6.96%)
Feb 23, 2009 29.92 30.16 27.68 27.72 2,816,871 -1.88(-6.35%)
Feb 20, 2009 28.65 29.85 28.03 29.60 2,354,939 +0.17(+0.58%)
Feb 19, 2009 32.27 32.27 28.98 29.43 5,047,337 -2.62(-8.17%)
Feb 18, 2009 32.50 32.63 29.00 32.05 7,026,123 -0.58(-1.78%)
Feb 17, 2009 34.93 35.05 32.54 32.63 3,646,143 -3.34(-9.29%)
Feb 13, 2009 38.32 38.60 35.16 35.97 3,200,057 -2.43(-6.33%)
Feb 12, 2009 38.36 38.73 36.65 38.40 2,537,058 -0.45(-1.16%)
Feb 11, 2009 39.56 39.84 38.36 38.85 1,745,590 -0.58(-1.47%)
Feb 10, 2009 41.07 41.38 39.43 39.43 2,261,558 -1.97(-4.76%)
Feb 09, 2009 41.45 41.64 40.50 41.40 1,763,259 -0.10(-0.24%)
Feb 06, 2009 41.57 42.51 41.11 41.50 1,546,213 -0.15(-0.36%)
Feb 05, 2009 40.54 41.69 40.06 41.65 2,002,679 +0.83(+2.03%)
Feb 04, 2009 40.35 41.20 37.56 40.82 5,662,083 +1.47(+3.74%)
Feb 03, 2009 41.65 41.65 38.38 39.35 3,987,005 -1.99(-4.81%)
Feb 02, 2009 41.20 41.73 40.50 41.34 1,172,327 -0.25(-0.60%)
Jan 30, 2009 42.51 43.00 41.51 41.59 0 -1.01(-2.37%)
Jan 29, 2009 42.80 43.49 42.18 42.60 1,154,824 -0.55(-1.27%)
Jan 28, 2009 41.61 43.76 41.61 43.15 1,121,323 +1.07(+2.54%)
Jan 27, 2009 40.71 42.39 40.71 42.08 1,074,336 +1.68(+4.16%)
Jan 26, 2009 39.76 41.38 39.66 40.40 1,042,921 +0.65(+1.64%)
Jan 23, 2009 40.02 40.51 38.32 39.75 1,549,530 -1.02(-2.50%)
Jan 22, 2009 41.10 41.20 40.23 40.77 1,011,870 -1.11(-2.65%)
Jan 21, 2009 41.20 42.08 40.58 41.88 972,536 +1.52(+3.77%)
Jan 20, 2009 42.15 42.57 40.18 40.36 1,399,157 -1.98(-4.68%)
Jan 16, 2009 43.00 44.02 41.15 42.34 0 +0.07(+0.17%)
Jan 15, 2009 42.43 43.19 40.55 42.27 1,443,181 -0.16(-0.38%)
Jan 14, 2009 43.47 43.47 42.08 42.43 1,314,015 -1.92(-4.33%)
Jan 13, 2009 43.99 44.65 43.78 44.35 1,327,401 -0.01(-0.02%)
Jan 12, 2009 44.61 45.06 44.11 44.36 1,286,266 -0.22(-0.49%)
Jan 09, 2009 46.53 46.73 44.58 44.58 1,329,017 -1.95(-4.19%)
Jan 08, 2009 46.29 47.08 45.44 46.53 1,319,626 -0.90(-1.90%)
Jan 07, 2009 47.15 48.65 46.99 47.43 1,190,536 -0.36(-0.75%)
Jan 06, 2009 47.93 48.71 46.85 47.79 1,223,898 +0.04(+0.08%)
Jan 05, 2009 46.75 48.09 46.75 47.75 1,103,821 +0.15(+0.32%)
Jan 02, 2009 46.38 48.19 44.92 47.60 0 +1.07(+2.30%)
Jan 01, 2009 45.98 46.95 45.90 46.53 0 +0.00(+0.00%)
Dec 31, 2008 45.98 46.95 45.90 46.53 775,805 +0.53(+1.15%)
Dec 30, 2008 45.87 46.60 45.48 46.00 923,289 +0.76(+1.68%)
Dec 29, 2008 45.46 46.48 44.95 45.24 1,028,367 -0.49(-1.07%)
Dec 26, 2008 45.89 45.90 44.95 45.73 324,406 -0.02(-0.04%)
Dec 24, 2008 45.71 46.53 44.77 45.75 275,399 +0.11(+0.24%)
Dec 23, 2008 46.38 47.09 44.67 45.64 650,102 -0.52(-1.13%)
Dec 22, 2008 47.54 47.59 45.19 46.16 801,130 -1.12(-2.37%)
Dec 19, 2008 45.81 47.53 44.54 47.28 1,676,516 +2.11(+4.67%)
Dec 18, 2008 45.47 46.12 44.34 45.17 935,952 +0.01(+0.02%)
Dec 17, 2008 44.65 46.00 44.45 45.16 1,185,026 +0.00(+0.00%)
Dec 16, 2008 41.25 45.54 40.36 45.16 2,164,749 +4.92(+12.23%)
Dec 15, 2008 42.60 43.18 39.71 40.24 1,580,269 -2.29(-5.38%)
Dec 12, 2008 42.18 44.55 42.10 42.53 1,512,864 -0.95(-2.18%)
Dec 11, 2008 45.17 45.40 42.98 43.48 1,882,451 -2.33(-5.09%)
Dec 10, 2008 45.97 46.45 44.70 45.81 1,165,239 +0.16(+0.35%)
Dec 09, 2008 45.70 47.13 45.13 45.65 1,548,633 -0.59(-1.28%)
Dec 08, 2008 45.50 46.41 44.73 46.24 1,386,394 +1.30(+2.89%)
Dec 05, 2008 42.07 44.99 40.59 44.94 1,282,467 +2.71(+6.42%)
Dec 04, 2008 41.57 43.68 41.16 42.23 1,558,189 +0.27(+0.64%)
Dec 03, 2008 40.09 42.09 39.21 41.96 1,447,763 +1.87(+4.66%)
Dec 02, 2008 40.39 41.14 38.90 40.09 1,896,759 -0.02(-0.05%)
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.