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%)
Jun 01, 2017 225.67 228.10 222.19 226.48 705,025 +0.49(+0.22%)
May 31, 2017 227.09 227.69 221.99 225.99 761,489 -0.95(-0.42%)
May 30, 2017 228.68 229.62 226.14 226.94 649,916 -1.77(-0.77%)
May 26, 2017 230.00 230.01 226.09 228.72 468,490 -1.48(-0.64%)
May 25, 2017 228.21 233.52 227.58 230.20 1,144,460 +7.41(+3.33%)
May 24, 2017 221.38 223.46 219.32 222.78 462,851 +1.41(+0.64%)
May 23, 2017 223.05 223.05 218.70 221.38 578,369 -1.93(-0.86%)
May 22, 2017 221.45 223.63 220.35 223.31 459,622 +2.91(+1.32%)
May 19, 2017 220.51 221.31 219.71 220.40 628,208 +0.48(+0.22%)
May 18, 2017 222.16 223.55 218.19 219.93 803,805 -3.31(-1.48%)
May 17, 2017 229.67 227.39 221.80 223.23 691,115 -6.44(-2.80%)
May 16, 2017 230.28 232.16 228.95 229.67 521,388 +0.20(+0.09%)
May 15, 2017 227.65 230.65 223.83 229.47 936,851 +1.29(+0.57%)
May 12, 2017 234.54 235.38 227.49 228.18 965,383 -7.15(-3.04%)
May 11, 2017 240.50 240.63 233.44 235.33 770,660 -6.50(-2.69%)
May 10, 2017 242.21 244.08 241.72 241.84 447,944 -1.54(-0.63%)
May 09, 2017 241.01 244.33 240.80 243.38 427,288 +2.67(+1.11%)
May 08, 2017 238.44 241.23 237.37 240.71 536,634 +1.75(+0.73%)
May 05, 2017 238.12 238.99 235.77 238.97 385,345 +1.69(+0.71%)
May 04, 2017 239.75 240.50 236.89 237.27 535,156 -0.55(-0.23%)
May 03, 2017 239.11 239.13 235.13 237.82 1,119,107 -1.52(-0.64%)
May 02, 2017 236.81 239.42 235.48 239.35 746,132 +2.26(+0.95%)
May 01, 2017 233.80 237.72 232.45 237.09 739,633 +3.60(+1.54%)
Apr 28, 2017 242.46 242.72 227.88 233.48 1,963,653 -10.20(-4.19%)
Apr 27, 2017 245.84 245.84 243.24 243.69 436,989 -1.67(-0.68%)
Apr 26, 2017 245.91 246.66 244.67 245.36 383,561 -0.64(-0.26%)
Apr 25, 2017 244.54 247.14 244.38 246.00 511,023 +2.00(+0.82%)
Apr 24, 2017 246.60 246.88 243.75 244.00 808,679 +1.27(+0.52%)
Apr 21, 2017 244.12 249.03 241.76 242.72 1,166,703 -1.04(-0.43%)
Apr 20, 2017 235.65 246.36 232.35 243.76 1,496,584 +18.69(+8.30%)
Apr 19, 2017 223.28 225.62 220.94 225.08 854,838 +2.47(+1.11%)
Apr 18, 2017 222.57 224.46 221.40 222.61 531,729 -0.48(-0.21%)
Apr 17, 2017 221.28 224.35 220.24 223.08 632,679 +3.37(+1.53%)
Apr 13, 2017 223.19 223.52 219.59 219.72 518,039 -3.73(-1.67%)
Apr 12, 2017 222.92 225.81 222.86 223.45 723,867 +0.52(+0.24%)
Apr 11, 2017 229.16 230.49 219.88 222.92 1,954,851 -8.72(-3.76%)
Apr 10, 2017 234.12 235.85 231.35 231.64 649,492 -3.16(-1.35%)
Apr 07, 2017 235.89 237.76 234.63 234.80 589,130 -2.17(-0.92%)
Apr 06, 2017 234.73 238.25 233.92 236.97 451,359 +2.90(+1.24%)
Apr 05, 2017 235.42 238.45 233.62 234.07 673,479 -0.66(-0.28%)
Apr 04, 2017 233.08 236.92 232.86 234.74 1,035,358 +0.60(+0.26%)
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.