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 30, 2016 180.95 182.41 176.87 182.36 1,159,461 +1.95(+1.08%)
Jun 29, 2016 175.84 180.74 175.56 180.41 976,021 +5.92(+3.39%)
Jun 28, 2016 174.95 176.63 173.66 174.49 1,207,675 +0.99(+0.57%)
Jun 27, 2016 178.35 179.85 172.22 173.50 1,909,384 -6.27(-3.49%)
Jun 24, 2016 179.38 183.81 178.72 179.78 1,194,296 -7.88(-4.20%)
Jun 23, 2016 187.52 188.40 186.80 187.66 590,616 +1.50(+0.81%)
Jun 22, 2016 185.89 187.63 185.54 186.16 862,506 -0.01(-0.00%)
Jun 21, 2016 186.31 187.69 180.72 186.17 2,213,776 -0.74(-0.39%)
Jun 20, 2016 195.49 195.89 186.51 186.91 1,561,751 -5.98(-3.10%)
Jun 17, 2016 192.71 193.73 191.23 192.88 1,329,564 +0.62(+0.32%)
Jun 16, 2016 193.01 193.37 188.01 192.26 646,756 -1.30(-0.67%)
Jun 15, 2016 194.52 195.32 188.95 193.56 989,908 -0.96(-0.49%)
Jun 14, 2016 195.93 196.40 189.16 194.52 1,559,324 -3.68(-1.85%)
Jun 13, 2016 200.32 203.06 198.09 198.20 645,870 -2.49(-1.24%)
Jun 10, 2016 205.46 205.99 199.99 200.68 716,291 -6.53(-3.15%)
Jun 09, 2016 207.96 208.72 206.69 207.21 469,197 -1.10(-0.53%)
Jun 08, 2016 210.11 211.29 207.12 208.31 518,522 -1.69(-0.81%)
Jun 07, 2016 210.92 211.06 208.27 210.00 406,635 -0.78(-0.37%)
Jun 06, 2016 208.14 211.61 206.07 210.78 398,571 +2.65(+1.27%)
Jun 03, 2016 208.02 208.86 205.75 208.13 576,091 -0.83(-0.40%)
Jun 02, 2016 207.07 209.26 205.73 208.96 756,513 +1.74(+0.84%)
Jun 01, 2016 206.82 208.23 203.77 207.22 639,695 +0.40(+0.19%)
May 31, 2016 200.97 207.60 198.83 206.82 1,184,219 +6.64(+3.32%)
May 27, 2016 197.31 200.18 200.18 200.18 449,503 +2.80(+1.42%)
May 26, 2016 198.55 199.30 195.68 197.38 453,899 -0.74(-0.37%)
May 25, 2016 195.56 199.00 195.56 198.11 569,424 +2.94(+1.51%)
May 24, 2016 191.91 195.42 191.78 195.17 334,740 +4.09(+2.14%)
May 23, 2016 191.32 192.74 189.55 191.08 459,319 -1.05(-0.55%)
May 20, 2016 192.40 192.95 191.04 192.13 578,291 +0.90(+0.47%)
May 19, 2016 196.42 196.88 191.01 191.22 951,522 -6.69(-3.38%)
May 18, 2016 196.25 199.84 194.21 197.92 959,430 +1.67(+0.85%)
May 17, 2016 190.78 198.26 189.86 196.25 1,215,241 +5.40(+2.83%)
May 16, 2016 187.17 191.26 186.93 190.85 517,990 +3.23(+1.72%)
May 13, 2016 188.49 190.08 186.78 187.62 637,308 -0.47(-0.25%)
May 12, 2016 190.91 191.31 186.51 188.10 1,307,826 -2.35(-1.23%)
May 11, 2016 190.13 191.85 188.95 190.44 1,034,008 +0.20(+0.10%)
May 10, 2016 189.47 192.41 189.47 190.25 520,776 +1.01(+0.54%)
May 09, 2016 189.81 190.21 188.40 189.23 767,591 -0.52(-0.27%)
May 06, 2016 186.04 189.92 185.96 189.75 812,272 +3.37(+1.81%)
May 05, 2016 187.09 188.51 186.12 186.38 682,042 -0.47(-0.25%)
May 04, 2016 186.16 187.23 185.29 186.86 1,046,112 -0.33(-0.17%)
May 03, 2016 187.85 188.30 186.55 187.19 842,782 -1.60(-0.85%)
May 02, 2016 189.55 190.34 187.13 188.79 720,940 -0.46(-0.24%)
Apr 29, 2016 187.04 189.56 186.29 189.24 833,610 +1.96(+1.05%)
Apr 28, 2016 188.88 189.36 186.24 187.28 1,359,301 -1.60(-0.85%)
Apr 27, 2016 187.26 189.68 186.86 188.88 1,175,766 +1.15(+0.61%)
Apr 26, 2016 188.48 190.11 187.11 187.72 718,075 -2.07(-1.09%)
Apr 25, 2016 190.50 191.09 188.53 189.79 866,265 -1.95(-1.01%)
Apr 22, 2016 188.33 192.74 187.66 191.74 1,302,893 +3.16(+1.67%)
Apr 21, 2016 188.11 191.62 184.26 188.58 3,183,361 -14.26(-7.03%)
Apr 20, 2016 198.22 203.70 196.68 202.84 1,294,691 +5.86(+2.98%)
Apr 19, 2016 200.13 201.48 193.82 196.98 929,149 -3.15(-1.57%)
Apr 18, 2016 198.73 200.66 197.94 200.12 638,093 +0.21(+0.11%)
Apr 15, 2016 200.23 201.00 198.93 199.91 480,653 +0.27(+0.14%)
Apr 14, 2016 198.73 201.53 197.61 199.64 954,227 -0.61(-0.31%)
Apr 13, 2016 191.90 200.61 190.67 200.25 1,021,194 +10.00(+5.25%)
Apr 12, 2016 192.72 194.69 185.96 190.26 1,246,206 -2.14(-1.11%)
Apr 11, 2016 200.40 201.44 192.11 192.40 898,835 -7.98(-3.98%)
Apr 08, 2016 198.66 200.85 197.80 200.38 681,187 +2.64(+1.34%)
Apr 07, 2016 197.54 201.05 196.01 197.73 873,129 -1.89(-0.95%)
Apr 06, 2016 196.38 199.81 194.80 199.62 692,463 +4.15(+2.12%)
Apr 05, 2016 197.41 197.48 193.27 195.47 1,077,428 -4.38(-2.19%)
Apr 04, 2016 205.89 206.25 199.69 199.85 656,132 -5.97(-2.90%)
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.