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 (%)
Jan 31, 2019 169.91 172.76 168.89 168.94 935,896 -1.87(-1.10%)
Jan 30, 2019 169.39 171.01 167.15 170.81 501,740 +1.66(+0.98%)
Jan 29, 2019 169.45 170.52 167.89 169.15 475,183 -0.90(-0.53%)
Jan 28, 2019 167.14 170.77 166.91 170.05 652,079 +1.00(+0.59%)
Jan 25, 2019 168.23 170.19 167.25 169.05 506,997 +2.93(+1.76%)
Jan 24, 2019 165.21 167.48 163.51 166.12 432,904 +0.86(+0.52%)
Jan 23, 2019 164.66 167.84 163.23 165.26 795,895 +2.88(+1.78%)
Jan 22, 2019 163.69 165.88 161.21 162.38 752,768 -1.74(-1.06%)
Jan 18, 2019 163.10 164.25 160.66 164.12 821,518 +2.69(+1.67%)
Jan 17, 2019 159.68 162.35 159.05 161.42 316,997 +0.90(+0.56%)
Jan 16, 2019 159.65 161.94 159.30 160.52 342,328 +1.08(+0.67%)
Jan 15, 2019 160.47 162.95 159.26 159.44 973,429 -0.50(-0.32%)
Jan 14, 2019 158.17 161.60 157.56 159.95 443,730 +0.64(+0.40%)
Jan 11, 2019 158.30 159.41 154.24 159.31 752,454 +0.23(+0.14%)
Jan 10, 2019 159.31 161.71 158.17 159.08 869,320 -0.83(-0.52%)
Jan 09, 2019 158.45 160.43 156.41 159.91 674,400 +3.42(+2.19%)
Jan 08, 2019 155.94 157.07 153.41 156.49 681,873 +2.67(+1.74%)
Jan 07, 2019 154.26 155.73 152.08 153.81 1,034,356 -0.01(-0.01%)
Jan 04, 2019 146.71 154.23 145.79 153.82 808,273 +9.75(+6.77%)
Jan 03, 2019 145.40 147.04 142.61 144.07 803,665 -3.74(-2.53%)
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.