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 29, 2018 223.63 224.03 220.48 220.67 503,177 -2.23(-1.00%)
Jun 28, 2018 217.09 223.43 217.09 222.90 451,830 +5.40(+2.48%)
Jun 27, 2018 221.24 221.33 217.43 217.50 512,633 -2.13(-0.97%)
Jun 26, 2018 222.66 223.54 219.36 219.63 433,962 -2.50(-1.12%)
Jun 25, 2018 223.32 226.74 220.45 222.12 546,726 -1.78(-0.79%)
Jun 22, 2018 224.56 227.05 222.99 223.90 628,679 +0.04(+0.02%)
Jun 21, 2018 223.82 226.17 221.47 223.87 521,143 -0.08(-0.04%)
Jun 20, 2018 222.33 225.33 221.78 223.95 618,525 +2.06(+0.93%)
Jun 19, 2018 218.77 221.94 217.48 221.89 679,686 +0.97(+0.44%)
Jun 18, 2018 221.64 224.31 218.20 220.92 623,987 +1.08(+0.49%)
Jun 15, 2018 214.30 214.30 219.84 1,225,237 +5.54(+2.59%)
Jun 14, 2018 213.26 215.66 211.76 214.30 621,846 +2.12(+1.00%)
Jun 13, 2018 213.49 213.49 211.50 212.18 466,191 -0.28(-0.13%)
Jun 12, 2018 210.25 213.36 208.72 212.46 505,240 +2.22(+1.05%)
Jun 11, 2018 211.07 211.28 209.53 210.25 346,923 -0.18(-0.09%)
Jun 08, 2018 208.26 210.60 207.35 210.43 359,263 +1.71(+0.82%)
Jun 07, 2018 210.44 211.19 207.09 208.72 490,116 -1.67(-0.79%)
Jun 06, 2018 211.06 210.38 838,783 +5.92(+2.90%)
Jun 05, 2018 200.46 204.56 200.46 204.46 574,652 +3.84(+1.91%)
Jun 04, 2018 199.18 200.88 199.08 200.62 365,972 +2.00(+1.01%)
Jun 01, 2018 200.60 201.53 198.41 198.62 574,381 -0.87(-0.44%)
May 31, 2018 202.10 202.10 198.57 199.49 696,914 -2.35(-1.16%)
May 30, 2018 200.01 202.26 199.22 201.84 394,777 +3.23(+1.62%)
May 29, 2018 200.62 201.05 197.64 198.61 440,200 -3.07(-1.52%)
May 25, 2018 201.68 201.68 201.68 0 -0.73(-0.36%)
May 24, 2018 203.34 204.03 201.21 202.40 398,575 -0.85(-0.42%)
May 23, 2018 199.99 203.30 199.22 203.26 617,718 +1.95(+0.97%)
May 22, 2018 201.62 202.55 201.08 201.31 440,765 +0.05(+0.02%)
May 21, 2018 199.56 202.55 199.18 201.26 525,634 +2.46(+1.24%)
May 18, 2018 199.65 200.15 198.56 198.80 462,791 -0.45(-0.23%)
May 17, 2018 198.42 200.24 198.35 199.25 481,592 +0.84(+0.42%)
May 16, 2018 196.51 200.20 196.19 198.41 603,417 +1.72(+0.88%)
May 15, 2018 196.82 197.14 191.60 196.69 899,195 -1.50(-0.76%)
May 14, 2018 196.95 198.80 196.80 198.19 980,690 +1.33(+0.67%)
May 11, 2018 195.67 197.50 195.67 196.87 514,981 +1.84(+0.95%)
May 10, 2018 192.64 195.48 192.47 195.02 641,682 +2.63(+1.37%)
May 09, 2018 190.68 194.20 190.38 192.39 904,718 +2.01(+1.06%)
May 08, 2018 188.24 191.27 186.97 190.38 1,057,343 +2.50(+1.33%)
May 07, 2018 187.03 189.05 186.44 187.88 734,663 +1.96(+1.06%)
May 04, 2018 182.42 186.36 181.20 185.92 655,533 +2.25(+1.22%)
May 03, 2018 186.81 188.07 182.94 183.67 957,318 -4.35(-2.31%)
May 02, 2018 192.33 192.87 187.50 188.02 710,926 -3.82(-1.99%)
May 01, 2018 191.56 192.34 190.13 191.84 572,180 +0.24(+0.12%)
Apr 30, 2018 192.96 193.38 191.03 191.61 867,632 -1.35(-0.70%)
Apr 27, 2018 192.55 193.39 192.44 192.96 426,782 +0.49(+0.26%)
Apr 26, 2018 193.32 194.31 192.05 192.47 562,173 -0.13(-0.07%)
Apr 25, 2018 193.57 193.67 191.22 192.60 767,244 -1.20(-0.62%)
Apr 24, 2018 197.63 197.97 192.57 193.80 653,206 -2.28(-1.16%)
Apr 23, 2018 198.46 199.09 194.30 196.08 795,241 -1.44(-0.73%)
Apr 20, 2018 201.93 205.06 197.24 197.52 1,308,353 -2.21(-1.11%)
Apr 19, 2018 196.51 201.08 190.62 199.73 2,043,015 -1.84(-0.91%)
Apr 18, 2018 200.93 203.19 200.18 201.57 955,098 +1.92(+0.96%)
Apr 17, 2018 198.45 201.43 197.99 199.66 666,416 +0.97(+0.49%)
Apr 16, 2018 195.40 200.24 195.34 198.69 660,287 +4.31(+2.22%)
Apr 13, 2018 195.13 195.95 193.36 194.37 744,665 -1.86(-0.95%)
Apr 12, 2018 194.94 197.91 194.70 196.23 661,491 +1.96(+1.01%)
Apr 11, 2018 196.53 198.32 193.91 194.27 648,041 -4.32(-2.18%)
Apr 10, 2018 197.37 199.34 195.95 198.59 494,464 +3.90(+2.00%)
Apr 09, 2018 194.62 197.10 194.15 194.69 637,978 +0.54(+0.28%)
Apr 06, 2018 195.72 196.82 193.13 194.16 817,062 -3.94(-1.99%)
Apr 05, 2018 195.82 198.50 195.48 198.10 766,409 +2.32(+1.19%)
Apr 04, 2018 192.40 196.18 192.19 195.78 890,498 +1.20(+0.62%)
Apr 03, 2018 196.56 196.56 192.85 194.58 1,053,659 -1.70(-0.87%)
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.