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 (%)
Mar 31, 2017 232.67 233.83 231.89 232.90 534,825 +0.11(+0.05%)
Mar 30, 2017 229.46 233.30 228.88 232.78 487,478 +3.32(+1.45%)
Mar 29, 2017 228.80 229.75 227.74 229.46 291,089 +0.59(+0.26%)
Mar 28, 2017 227.27 229.66 226.88 228.87 536,940 +1.19(+0.52%)
Mar 27, 2017 225.80 228.53 223.17 227.69 660,284 -0.34(-0.15%)
Mar 24, 2017 228.42 229.81 226.39 228.02 364,971 +0.81(+0.36%)
Mar 23, 2017 225.23 228.95 225.09 227.21 397,890 +1.92(+0.85%)
Mar 22, 2017 223.96 226.57 223.55 225.29 356,102 +1.48(+0.66%)
Mar 21, 2017 228.41 230.13 223.55 223.81 741,519 -4.91(-2.15%)
Mar 20, 2017 229.64 230.11 227.66 228.72 538,948 -0.44(-0.19%)
Mar 17, 2017 229.72 230.72 228.56 229.16 733,318 -0.07(-0.03%)
Mar 16, 2017 230.26 230.83 227.84 229.24 416,474 -0.43(-0.19%)
Mar 15, 2017 230.45 230.89 225.87 229.67 827,674 +0.02(+0.01%)
Mar 14, 2017 230.59 231.00 228.39 229.65 634,557 -2.14(-0.92%)
Mar 13, 2017 232.69 233.77 231.44 231.79 318,804 -0.36(-0.15%)
Mar 10, 2017 232.90 234.94 231.13 232.15 529,526 +0.25(+0.11%)
Mar 09, 2017 230.46 232.53 229.43 231.89 409,035 +1.63(+0.71%)
Mar 08, 2017 230.17 232.72 228.77 230.27 418,910 +1.07(+0.47%)
Mar 07, 2017 229.90 230.02 227.79 229.20 367,228 -0.38(-0.16%)
Mar 06, 2017 226.89 230.67 225.08 229.57 549,923 +0.77(+0.34%)
Mar 03, 2017 227.65 229.55 226.37 228.81 832,616 +0.65(+0.28%)
Mar 02, 2017 231.72 232.67 227.93 228.16 500,747 -3.44(-1.49%)
Mar 01, 2017 228.84 233.10 227.65 231.60 664,979 +4.34(+1.91%)
Feb 28, 2017 231.15 231.17 226.50 227.26 986,518 -3.54(-1.54%)
Feb 27, 2017 228.98 231.47 228.07 230.81 786,975 +1.83(+0.80%)
Feb 24, 2017 225.29 229.26 224.31 228.98 815,020 +2.23(+0.99%)
Feb 23, 2017 225.03 227.77 223.80 226.74 698,555 +2.39(+1.06%)
Feb 22, 2017 222.76 225.80 221.09 224.36 471,132 +0.38(+0.17%)
Feb 21, 2017 219.31 224.39 215.95 223.97 685,023 +4.13(+1.88%)
Feb 17, 2017 219.84 219.84 219.84 0 +3.39(+1.57%)
Feb 16, 2017 216.52 216.95 215.06 216.44 388,428 +0.79(+0.36%)
Feb 15, 2017 214.00 216.38 212.84 215.66 347,365 +1.10(+0.51%)
Feb 14, 2017 212.12 215.63 211.83 214.55 706,396 +1.48(+0.69%)
Feb 13, 2017 213.20 214.44 212.82 213.08 420,655 +1.22(+0.57%)
Feb 10, 2017 213.36 213.36 209.39 211.86 497,325 -1.50(-0.70%)
Feb 09, 2017 210.80 214.57 210.80 213.36 531,840 +2.69(+1.28%)
Feb 08, 2017 210.10 212.87 209.81 210.68 652,958 +0.61(+0.29%)
Feb 07, 2017 211.00 212.45 209.70 210.07 637,087 -1.29(-0.61%)
Feb 06, 2017 212.86 214.39 210.59 211.36 510,008 -1.54(-0.72%)
Feb 03, 2017 212.19 214.24 212.19 212.90 497,526 +2.02(+0.96%)
Feb 02, 2017 213.98 214.55 210.45 210.88 716,853 -4.12(-1.91%)
Feb 01, 2017 213.86 215.00 212.91 215.00 637,376 +1.88(+0.88%)
Jan 31, 2017 213.45 215.11 211.30 213.12 704,024 +0.19(+0.09%)
Jan 30, 2017 206.96 213.26 206.65 212.93 749,603 +5.44(+2.62%)
Jan 27, 2017 208.57 210.48 205.45 207.49 684,558 +0.61(+0.29%)
Jan 26, 2017 205.30 211.60 200.34 206.89 1,994,882 -5.19(-2.45%)
Jan 25, 2017 212.29 215.13 210.94 212.07 773,611 +0.98(+0.46%)
Jan 24, 2017 212.40 212.85 208.55 211.09 745,023 -2.18(-1.02%)
Jan 23, 2017 215.17 215.56 212.40 213.28 715,557 -1.87(-0.87%)
Jan 20, 2017 216.12 216.12 213.90 215.14 591,233 +0.31(+0.14%)
Jan 19, 2017 216.88 217.30 214.34 214.84 401,382 -1.31(-0.60%)
Jan 18, 2017 214.70 216.94 214.52 216.14 458,246 +1.51(+0.70%)
Jan 17, 2017 220.50 220.79 213.26 214.63 1,027,233 -7.05(-3.18%)
Jan 13, 2017 221.68 221.68 221.68 0 +1.75(+0.80%)
Jan 12, 2017 217.78 220.27 216.80 219.92 323,033 +1.00(+0.46%)
Jan 11, 2017 219.66 220.28 216.44 218.92 701,316 -0.62(-0.28%)
Jan 10, 2017 221.63 222.71 218.78 219.54 608,213 -2.17(-0.98%)
Jan 09, 2017 221.02 222.48 219.39 221.71 494,207 +1.19(+0.54%)
Jan 06, 2017 219.81 221.84 218.37 220.53 543,529 +0.47(+0.21%)
Jan 05, 2017 220.49 222.37 218.39 220.06 464,062 -1.83(-0.82%)
Jan 04, 2017 219.56 222.39 216.60 221.89 548,496 +4.45(+2.05%)
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.