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 (%)
Sep 30, 2019 126.40 128.79 125.85 128.13 456,660 +1.71(+1.35%)
Sep 27, 2019 128.67 129.29 126.39 126.42 333,100 -1.36(-1.06%)
Sep 26, 2019 127.85 128.59 127.17 127.78 379,627 -0.10(-0.08%)
Sep 25, 2019 126.57 128.50 126.19 127.88 423,050 +1.13(+0.89%)
Sep 24, 2019 129.31 129.53 125.50 126.75 742,049 -2.55(-1.97%)
Sep 23, 2019 129.59 130.71 128.24 129.30 558,331 -0.89(-0.68%)
Sep 20, 2019 131.30 133.33 130.11 130.19 922,300 -0.53(-0.41%)
Sep 19, 2019 131.65 134.47 130.71 130.72 544,552 -0.19(-0.15%)
Sep 18, 2019 131.43 131.43 129.47 130.91 652,006 -0.50(-0.38%)
Sep 17, 2019 132.80 133.18 129.31 131.41 713,076 -1.54(-1.16%)
Sep 16, 2019 132.47 135.61 132.47 132.95 742,021 -0.78(-0.58%)
Sep 13, 2019 136.06 137.29 133.56 133.73 580,800 -0.96(-0.71%)
Sep 12, 2019 135.41 135.89 132.82 134.69 625,165 -0.68(-0.50%)
Sep 11, 2019 134.89 135.47 131.69 135.37 898,863 +3.09(+2.34%)
Sep 10, 2019 128.83 132.36 128.57 132.28 1,050,762 +3.25(+2.52%)
Sep 09, 2019 127.07 130.12 126.85 129.03 776,807 +3.07(+2.44%)
Sep 06, 2019 127.22 127.86 125.94 125.96 632,500 -1.03(-0.81%)
Sep 05, 2019 124.74 127.84 124.66 126.99 826,441 +3.66(+2.97%)
Sep 04, 2019 122.89 123.36 120.22 123.33 1,589,108 +1.28(+1.05%)
Sep 03, 2019 122.70 122.92 118.40 122.05 1,475,780 -0.90(-0.73%)
Aug 30, 2019 123.34 124.17 122.08 122.95 709,100 +0.20(+0.16%)
Aug 29, 2019 122.68 124.09 122.45 122.75 1,226,452 +0.51(+0.42%)
Aug 28, 2019 121.26 123.31 120.77 122.24 893,872 +0.16(+0.13%)
Aug 27, 2019 127.64 127.86 121.85 122.08 1,402,486 -5.39(-4.23%)
Aug 26, 2019 131.79 131.79 126.80 127.47 1,376,019 -3.11(-2.38%)
Aug 23, 2019 134.69 136.41 129.94 130.58 1,982,400 -4.95(-3.65%)
Aug 22, 2019 138.58 139.11 135.34 135.53 1,080,156 -2.54(-1.84%)
Aug 21, 2019 137.00 139.96 135.00 138.07 2,429,292 +7.32(+5.60%)
Aug 20, 2019 136.20 136.20 130.63 130.75 1,641,524 -5.79(-4.24%)
Aug 19, 2019 138.85 139.76 135.71 136.54 1,480,793 -2.15(-1.55%)
Aug 16, 2019 146.86 147.41 138.60 138.69 4,969,700 -13.81(-9.06%)
Aug 15, 2019 151.13 153.85 150.52 152.50 3,213,865 +2.39(+1.59%)
Aug 14, 2019 150.24 151.49 149.51 150.11 2,513,830 -2.33(-1.53%)
Aug 13, 2019 150.11 154.20 150.11 152.44 1,862,069 +2.44(+1.63%)
Aug 12, 2019 152.14 153.33 149.97 150.00 1,461,288 -3.72(-2.42%)
Aug 09, 2019 154.57 155.00 152.66 153.72 902,800 -1.56(-1.00%)
Aug 08, 2019 154.00 155.65 153.28 155.28 897,281 +2.07(+1.35%)
Aug 07, 2019 151.35 153.34 150.30 153.21 1,534,005 -0.27(-0.18%)
Aug 06, 2019 153.36 153.68 150.97 153.48 771,226 +1.35(+0.89%)
Aug 05, 2019 152.24 153.05 150.30 152.13 1,004,737 -3.63(-2.33%)
Aug 02, 2019 155.21 156.58 153.89 155.76 608,500 -0.28(-0.18%)
Aug 01, 2019 157.20 158.52 154.49 156.04 724,666 -0.88(-0.56%)
Jul 31, 2019 157.70 158.37 155.50 156.92 548,696 -0.85(-0.54%)
Jul 30, 2019 156.50 158.04 155.76 157.77 579,820 +0.22(+0.14%)
Jul 29, 2019 158.74 159.18 156.60 157.55 501,931 -1.32(-0.83%)
Jul 26, 2019 157.41 159.41 157.16 158.87 525,100 +2.23(+1.42%)
Jul 25, 2019 158.00 158.69 156.01 156.64 634,646 -0.70(-0.44%)
Jul 24, 2019 155.14 157.38 154.69 157.34 711,627 +2.26(+1.46%)
Jul 23, 2019 153.52 155.21 152.87 155.08 779,893 +2.34(+1.53%)
Jul 22, 2019 152.50 154.00 151.78 152.74 1,019,836 +1.18(+0.78%)
Jul 19, 2019 158.15 158.29 151.37 151.56 2,151,400 -6.44(-4.08%)
Jul 18, 2019 152.25 159.23 151.53 158.00 2,772,067 +7.26(+4.82%)
Jul 17, 2019 150.39 151.15 149.18 150.74 799,842 -0.01(-0.01%)
Jul 16, 2019 149.60 151.46 149.55 150.75 620,538 +0.73(+0.49%)
Jul 15, 2019 149.72 150.09 147.96 150.02 488,928 +0.42(+0.28%)
Jul 12, 2019 148.40 149.98 146.72 149.60 620,700 +1.63(+1.10%)
Jul 11, 2019 149.02 149.46 147.23 147.97 458,160 +0.03(+0.02%)
Jul 10, 2019 148.25 149.27 147.11 147.94 547,721 -0.07(-0.05%)
Jul 09, 2019 147.01 148.50 145.51 148.01 656,567 +1.30(+0.89%)
Jul 08, 2019 147.11 150.33 146.22 146.71 656,718 -1.54(-1.04%)
Jul 05, 2019 146.42 148.28 145.53 148.25 383,600 +1.44(+0.98%)
Jul 03, 2019 146.59 147.22 144.84 146.81 432,300 +0.40(+0.27%)
Jul 02, 2019 142.57 147.07 141.18 146.41 992,130 +3.65(+2.56%)
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.