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 (%)
Aug 30, 2013 184.88 185.99 181.76 182.16 283,142 -2.79(-1.51%)
Aug 29, 2013 183.00 185.71 182.70 184.95 313,888 +1.94(+1.06%)
Aug 28, 2013 182.65 183.51 181.75 183.01 237,546 +0.36(+0.20%)
Aug 27, 2013 186.07 186.61 182.42 182.64 387,932 -4.76(-2.54%)
Aug 26, 2013 188.09 189.26 186.91 187.41 201,342 -0.89(-0.47%)
Aug 23, 2013 188.37 188.97 187.00 188.30 192,676 +0.05(+0.02%)
Aug 22, 2013 187.90 188.70 186.65 188.25 355,279 +0.76(+0.41%)
Aug 21, 2013 187.27 189.57 186.91 187.49 451,537 -0.16(-0.08%)
Aug 20, 2013 186.07 188.06 185.80 187.65 655,210 +1.63(+0.88%)
Aug 19, 2013 187.66 189.05 186.02 186.02 426,301 -2.51(-1.33%)
Aug 16, 2013 185.97 189.06 184.54 188.53 601,967 +2.65(+1.43%)
Aug 15, 2013 188.07 189.47 185.13 185.88 843,713 -5.30(-2.77%)
Aug 14, 2013 193.10 194.39 191.11 191.18 271,465 -2.20(-1.14%)
Aug 13, 2013 192.68 193.68 192.20 193.38 343,700 +0.98(+0.51%)
Aug 12, 2013 191.39 193.06 190.83 192.40 227,046 +0.64(+0.34%)
Aug 09, 2013 192.10 192.27 190.32 191.75 225,646 -0.12(-0.06%)
Aug 08, 2013 190.49 192.79 189.06 191.88 260,188 +2.49(+1.32%)
Aug 07, 2013 190.34 190.34 187.52 189.38 314,868 -1.11(-0.58%)
Aug 06, 2013 190.39 192.56 189.10 190.49 516,218 -0.36(-0.19%)
Aug 05, 2013 188.92 190.92 187.77 190.85 428,294 +1.80(+0.95%)
Aug 02, 2013 187.81 189.82 187.63 189.06 361,441 -0.11(-0.06%)
Aug 01, 2013 185.58 189.72 183.95 189.17 799,914 +5.07(+2.76%)
Jul 31, 2013 181.38 186.08 180.33 184.09 873,746 +3.91(+2.17%)
Jul 30, 2013 178.72 181.57 177.08 180.19 1,290,911 +1.45(+0.81%)
Jul 29, 2013 178.84 179.75 177.92 178.73 1,282,504 +0.24(+0.14%)
Jul 26, 2013 177.91 178.69 177.17 178.49 1,409,345 +0.44(+0.25%)
Jul 25, 2013 176.91 178.30 175.93 178.05 1,366,715 +0.70(+0.39%)
Jul 24, 2013 177.47 178.47 176.29 177.36 1,041,906 +0.21(+0.12%)
Jul 23, 2013 176.01 177.98 175.46 177.14 977,782 +1.44(+0.82%)
Jul 22, 2013 175.73 175.92 174.26 175.70 824,257 -0.03(-0.02%)
Jul 19, 2013 174.76 175.92 173.86 175.73 997,519 +0.01(+0.01%)
Jul 18, 2013 175.19 177.34 174.62 175.72 849,517 +0.72(+0.41%)
Jul 17, 2013 175.68 176.30 173.90 175.00 791,038 +0.05(+0.03%)
Jul 16, 2013 176.58 177.78 174.57 174.95 974,238 -1.95(-1.10%)
Jul 15, 2013 178.21 178.87 176.49 176.90 716,032 -0.43(-0.24%)
Jul 12, 2013 174.94 178.11 174.48 177.33 1,412,917 +2.70(+1.55%)
Jul 11, 2013 171.16 174.90 170.67 174.63 1,548,397 +4.55(+2.68%)
Jul 10, 2013 170.71 172.55 168.61 170.08 1,279,344 -0.99(-0.58%)
Jul 09, 2013 171.38 172.20 170.60 171.06 734,303 -0.08(-0.04%)
Jul 08, 2013 170.08 171.87 169.37 171.14 851,786 +1.43(+0.84%)
Jul 05, 2013 168.71 170.59 167.19 169.71 714,740 +2.08(+1.24%)
Jul 03, 2013 166.14 169.12 159.45 167.63 755,419 +0.54(+0.32%)
Jul 02, 2013 167.90 168.42 165.94 167.09 787,470 -0.63(-0.38%)
Jul 01, 2013 168.47 170.11 167.54 167.72 931,963 -0.78(-0.46%)
Jun 28, 2013 167.24 170.01 167.09 168.50 1,416,062 +0.89(+0.53%)
Jun 27, 2013 166.71 168.31 166.38 167.61 872,366 +1.59(+0.96%)
Jun 26, 2013 164.61 168.48 163.91 166.02 1,156,898 +3.97(+2.45%)
Jun 25, 2013 161.12 162.74 159.64 162.05 910,129 +1.81(+1.13%)
Jun 24, 2013 159.67 161.56 158.17 160.25 1,108,022 -0.44(-0.27%)
Jun 21, 2013 161.73 162.03 159.05 160.69 1,130,427 -0.43(-0.27%)
Jun 20, 2013 164.79 165.56 160.71 161.11 1,139,750 -5.25(-3.16%)
Jun 19, 2013 167.03 169.08 166.21 166.36 843,035 -1.03(-0.62%)
Jun 18, 2013 166.14 167.94 165.41 167.40 900,969 +0.95(+0.57%)
Jun 17, 2013 167.27 167.91 165.13 166.45 727,681 +0.96(+0.58%)
Jun 14, 2013 167.12 168.48 164.86 165.49 662,080 -2.38(-1.42%)
Jun 13, 2013 165.99 168.37 164.78 167.87 771,681 +1.66(+1.00%)
Jun 12, 2013 165.53 169.16 165.40 166.21 1,180,948 +1.07(+0.65%)
Jun 11, 2013 162.54 166.21 161.76 165.14 1,001,641 +0.87(+0.53%)
Jun 10, 2013 166.19 166.82 164.09 164.28 931,542 -1.75(-1.05%)
Jun 07, 2013 166.18 167.97 164.99 166.03 961,625 +0.06(+0.03%)
Jun 06, 2013 161.46 166.05 161.46 165.97 944,835 +4.40(+2.73%)
Jun 05, 2013 164.06 164.33 161.37 161.57 992,940 -2.87(-1.74%)
Jun 04, 2013 162.34 166.14 162.22 164.44 1,090,883 +2.45(+1.51%)
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.