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, 2017 243.45 243.79 240.51 240.57 601,768 -1.34(-0.55%)
Jun 29, 2017 246.69 247.57 240.72 241.91 562,176 -4.20(-1.71%)
Jun 28, 2017 245.02 247.11 243.69 246.11 466,638 +2.47(+1.02%)
Jun 27, 2017 244.64 247.85 243.28 243.64 428,158 -0.89(-0.36%)
Jun 26, 2017 244.61 247.47 243.10 244.53 736,904 -0.32(-0.13%)
Jun 23, 2017 244.16 247.02 241.89 244.84 943,820 +1.48(+0.61%)
Jun 22, 2017 242.13 243.86 240.51 243.36 364,950 +0.68(+0.28%)
Jun 21, 2017 242.74 243.94 240.12 242.68 639,901 +0.79(+0.33%)
Jun 20, 2017 240.09 243.34 240.09 241.89 572,696 +0.65(+0.27%)
Jun 19, 2017 239.70 243.45 238.44 241.25 869,345 +2.35(+0.98%)
Jun 16, 2017 234.66 238.93 232.81 238.89 1,163,064 +4.56(+1.94%)
Jun 15, 2017 226.16 235.80 225.91 234.34 911,858 +6.31(+2.77%)
Jun 14, 2017 230.82 231.17 223.50 228.03 891,914 -2.79(-1.21%)
Jun 13, 2017 230.08 233.43 230.08 230.82 670,785 +1.78(+0.78%)
Jun 12, 2017 225.87 230.48 225.44 229.04 809,957 +2.84(+1.26%)
Jun 09, 2017 226.30 230.96 224.54 226.20 615,318 -0.61(-0.27%)
Jun 08, 2017 226.90 222.20 226.81 653,623 +3.53(+1.58%)
Jun 07, 2017 226.49 227.26 222.99 223.28 573,234 -1.89(-0.84%)
Jun 06, 2017 220.72 226.44 219.10 225.17 804,019 +3.51(+1.59%)
Jun 05, 2017 222.91 223.52 220.29 221.66 1,003,616 -1.25(-0.56%)
Jun 02, 2017 226.11 226.19 220.48 222.91 1,032,894 -3.57(-1.58%)
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.