Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	193.31	197.56	193.31	195.59	665,959	+4.36(+2.28%)
Oct 30, 2018	190.92	194.12	189.01	191.22	539,002	+0.93(+0.49%)
Oct 29, 2018	190.11	195.72	187.75	190.29	753,567	+1.47(+0.78%)
Oct 26, 2018	189.48	192.08	185.23	188.82	667,387	-3.42(-1.78%)
Oct 25, 2018	189.80	193.31	189.27	192.25	441,233	+3.54(+1.87%)
Oct 24, 2018	195.24	195.86	188.19	188.71	828,889	-6.21(-3.19%)
Oct 23, 2018	194.50	196.20	189.78	194.92	676,732	-2.35(-1.19%)
Oct 22, 2018	205.85	206.61	197.27	197.28	885,493	-7.80(-3.80%)
Oct 19, 2018	210.67	211.64	204.25	205.07	1,165,898	-6.57(-3.11%)
Oct 18, 2018	200.76	212.26	200.76	211.65	1,854,595	+11.05(+5.51%)
Oct 17, 2018	203.18	204.21	199.50	200.60	698,167	-1.51(-0.75%)
Oct 16, 2018	200.54	203.52	198.44	202.10	897,008	+2.57(+1.29%)
Oct 15, 2018	202.06	202.57	199.44	199.53	720,705	-3.02(-1.49%)
Oct 12, 2018	204.88	206.05	199.59	202.55	776,070	+1.74(+0.86%)
Oct 11, 2018	208.94	209.36	199.53	200.81	797,724	-8.55(-4.08%)
Oct 10, 2018	216.04	216.84	209.13	209.36	756,605	-6.22(-2.89%)
Oct 09, 2018	217.34	218.29	214.18	215.58	329,991	-2.05(-0.94%)
Oct 08, 2018	217.91	220.32	215.18	217.63	455,839	-1.81(-0.83%)
Oct 05, 2018	223.84	224.34	217.71	219.44	304,651	-4.03(-1.80%)
Oct 04, 2018	224.74	226.05	222.89	223.48	496,266	-1.35(-0.60%)
Oct 03, 2018	223.14	225.83	222.23	224.82	437,998	+3.28(+1.48%)
Oct 02, 2018	225.82	226.49	221.51	221.54	429,992	-4.08(-1.81%)

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.

Alliance Data Systems (NY: ADS )

Historical Prices

Sections

Services

Contact Information

Follow Us