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 (%)
Oct 31, 2013 218.74 222.16 217.82 220.66 531,341 +1.50(+0.68%)
Oct 30, 2013 220.43 220.54 217.61 219.16 371,163 -0.60(-0.27%)
Oct 29, 2013 218.77 220.15 217.04 219.75 300,124 +2.33(+1.07%)
Oct 28, 2013 218.28 219.15 215.71 217.43 401,721 -0.82(-0.38%)
Oct 25, 2013 220.34 220.64 217.55 218.25 334,054 -1.24(-0.56%)
Oct 24, 2013 217.16 219.68 216.67 219.48 599,405 +2.30(+1.06%)
Oct 23, 2013 217.56 218.41 214.63 217.19 273,034 +0.93(+0.43%)
Oct 22, 2013 217.64 218.71 215.11 216.25 287,520 -0.27(-0.12%)
Oct 21, 2013 217.02 217.80 215.48 216.52 354,555 +1.43(+0.67%)
Oct 18, 2013 212.64 215.89 211.68 215.09 483,141 +3.73(+1.77%)
Oct 17, 2013 210.95 215.71 208.96 211.36 667,065 +1.47(+0.70%)
Oct 16, 2013 209.95 210.60 208.69 209.89 568,216 +1.49(+0.71%)
Oct 15, 2013 209.78 210.40 208.34 208.40 400,089 -1.63(-0.78%)
Oct 14, 2013 207.66 210.34 207.11 210.03 379,781 +1.94(+0.93%)
Oct 11, 2013 204.62 209.83 204.31 208.08 451,254 +2.96(+1.44%)
Oct 10, 2013 200.84 205.23 199.33 205.12 284,746 +5.92(+2.97%)
Oct 09, 2013 200.58 200.58 197.16 199.20 632,634 -1.40(-0.70%)
Oct 08, 2013 200.93 203.01 199.89 200.60 766,553 -0.45(-0.22%)
Oct 07, 2013 201.42 202.12 199.59 201.04 414,966 -1.74(-0.86%)
Oct 04, 2013 200.88 203.17 198.36 202.78 457,972 +5.02(+2.54%)
Oct 03, 2013 198.98 199.39 195.20 197.77 287,068 -1.36(-0.68%)
Oct 02, 2013 198.88 199.35 197.40 199.13 460,353 -0.40(-0.20%)
Oct 01, 2013 196.61 200.11 196.61 199.53 515,272 +2.69(+1.37%)
Sep 30, 2013 192.85 197.32 192.68 196.84 395,450 +2.04(+1.05%)
Sep 27, 2013 195.41 196.16 194.52 194.80 214,595 -1.77(-0.90%)
Sep 26, 2013 195.04 197.35 195.04 196.57 269,882 +1.55(+0.79%)
Sep 25, 2013 195.61 197.06 194.58 195.02 224,244 -1.09(-0.56%)
Sep 24, 2013 194.70 197.94 192.71 196.11 430,521 +1.72(+0.89%)
Sep 23, 2013 194.59 195.32 192.18 194.39 228,578 -0.85(-0.43%)
Sep 20, 2013 196.00 204.80 194.42 195.24 522,511 -0.63(-0.32%)
Sep 19, 2013 196.40 197.56 195.56 195.87 312,318 -0.30(-0.15%)
Sep 18, 2013 195.19 196.95 193.31 196.17 308,283 +0.93(+0.48%)
Sep 17, 2013 190.80 195.31 190.80 195.24 306,811 +4.37(+2.29%)
Sep 16, 2013 193.27 193.34 189.53 190.87 415,473 -0.96(-0.50%)
Sep 13, 2013 193.84 193.84 191.40 191.83 229,979 -1.82(-0.94%)
Sep 12, 2013 192.63 194.89 192.06 193.65 372,752 +0.74(+0.39%)
Sep 11, 2013 191.21 193.33 190.43 192.91 305,060 +1.23(+0.64%)
Sep 10, 2013 190.26 191.77 188.94 191.68 300,190 +2.80(+1.48%)
Sep 09, 2013 185.73 189.52 185.36 188.88 375,039 +3.25(+1.75%)
Sep 06, 2013 184.62 188.31 182.62 185.63 554,982 +1.36(+0.74%)
Sep 05, 2013 184.63 185.25 183.39 184.27 214,152 -0.82(-0.44%)
Sep 04, 2013 183.06 185.31 182.58 185.09 266,989 +1.96(+1.07%)
Sep 03, 2013 184.56 186.61 180.85 183.13 945,172 +0.97(+0.53%)
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%)
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.