Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alliance Data Systems (NY: ADS )

N/A 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 (%)
Dec 31, 2018 150.00 151.24 147.26 150.08 587,200 +0.26(+0.17%)
Dec 28, 2018 152.20 154.04 148.84 149.82 483,300 -2.07(-1.36%)
Dec 27, 2018 150.00 151.90 145.08 151.89 434,465 +0.21(+0.14%)
Dec 26, 2018 145.87 151.82 142.58 151.68 632,493 +7.22(+5.00%)
Dec 24, 2018 147.52 148.69 144.45 144.46 301,100 -4.60(-3.09%)
Dec 21, 2018 154.28 156.42 148.55 149.06 1,205,300 -5.22(-3.38%)
Dec 20, 2018 157.26 157.73 151.02 154.28 767,600 -4.47(-2.82%)
Dec 19, 2018 160.12 164.62 157.92 158.75 635,052 -1.53(-0.95%)
Dec 18, 2018 163.56 165.04 159.07 160.28 722,555 -0.90(-0.56%)
Dec 17, 2018 171.96 172.60 160.05 161.18 1,076,660 -12.00(-6.93%)
Dec 14, 2018 174.14 175.00 172.76 173.18 514,500 -2.31(-1.32%)
Dec 13, 2018 180.23 180.73 174.80 175.49 470,101 -3.88(-2.16%)
Dec 12, 2018 180.45 183.39 179.31 179.37 443,990 +1.20(+0.67%)
Dec 11, 2018 182.48 183.59 176.41 178.17 381,778 -0.84(-0.47%)
Dec 10, 2018 181.71 183.70 175.57 179.01 616,769 -1.43(-0.79%)
Dec 07, 2018 186.90 188.35 178.91 180.44 654,600 -6.70(-3.58%)
Dec 06, 2018 185.03 187.29 181.80 187.14 784,496 -1.72(-0.91%)
Dec 04, 2018 198.63 198.63 188.66 188.86 858,500 -10.19(-5.12%)
Dec 03, 2018 202.40 203.84 193.15 199.05 844,698 -1.31(-0.65%)
Nov 30, 2018 196.74 200.57 196.23 200.36 657,600 +3.66(+1.86%)
Nov 29, 2018 197.85 199.58 196.07 196.70 426,723 -2.87(-1.44%)
Nov 28, 2018 194.00 201.78 194.00 199.57 850,082 +5.76(+2.97%)
Nov 27, 2018 200.44 202.25 190.21 193.81 744,718 -7.14(-3.55%)
Nov 26, 2018 196.74 201.27 196.74 200.95 263,556 +6.17(+3.17%)
Nov 23, 2018 194.55 196.14 194.55 194.78 115,400 -1.22(-0.62%)
Nov 21, 2018 196.00 196.00 196.00 0 +3.49(+1.81%)
Nov 20, 2018 189.23 197.02 189.23 192.51 541,394 -0.47(-0.24%)
Nov 19, 2018 197.50 199.11 192.18 192.98 519,297 -5.06(-2.56%)
Nov 16, 2018 197.48 199.64 196.79 198.04 364,000 +0.14(+0.07%)
Nov 15, 2018 198.07 198.97 194.83 197.90 600,303 -1.84(-0.92%)
Nov 14, 2018 206.42 207.35 199.22 199.74 451,065 -5.53(-2.69%)
Nov 13, 2018 204.44 207.66 202.85 205.27 255,982 +1.57(+0.77%)
Nov 12, 2018 207.98 207.98 203.23 203.70 366,342 -4.56(-2.19%)
Nov 09, 2018 210.85 211.53 206.21 208.26 294,900 -4.66(-2.19%)
Nov 08, 2018 212.14 214.95 210.79 212.92 308,170 +0.09(+0.04%)
Nov 07, 2018 209.47 213.09 208.07 212.83 290,552 +5.29(+2.55%)
Nov 06, 2018 206.40 209.51 205.31 207.54 507,319 +1.62(+0.79%)
Nov 05, 2018 205.47 208.35 203.92 205.92 280,263 +1.08(+0.53%)
Nov 02, 2018 208.53 209.87 203.69 204.84 294,900 -2.68(-1.29%)
Nov 01, 2018 206.62 208.92 205.19 207.52 394,878 +1.34(+0.65%)
Oct 31, 2018 203.78 208.26 203.78 206.18 631,746 +4.60(+2.28%)
Oct 30, 2018 201.26 204.63 199.25 201.58 511,311 +0.98(+0.49%)
Oct 29, 2018 200.41 206.32 197.92 200.60 714,853 +1.55(+0.78%)
Oct 26, 2018 199.74 202.48 195.26 199.05 633,100 -3.61(-1.78%)
Oct 25, 2018 200.08 203.78 199.52 202.66 418,565 +3.73(+1.88%)
Oct 24, 2018 205.81 206.47 198.38 198.93 786,305 -6.55(-3.19%)
Oct 23, 2018 205.03 206.83 200.06 205.48 641,965 -2.48(-1.19%)
Oct 22, 2018 217.00 217.79 207.95 207.96 840,001 -8.22(-3.80%)
Oct 19, 2018 222.08 223.10 215.31 216.18 1,106,000 -6.93(-3.11%)
Oct 18, 2018 211.63 223.76 211.63 223.11 1,759,315 +11.65(+5.51%)
Oct 17, 2018 214.18 215.27 210.30 211.46 662,299 -1.59(-0.75%)
Oct 16, 2018 211.40 214.54 209.19 213.05 850,925 +2.71(+1.29%)
Oct 15, 2018 213.00 213.54 210.24 210.34 683,679 -3.18(-1.49%)
Oct 12, 2018 215.97 217.21 210.41 213.52 736,200 +1.83(+0.86%)
Oct 11, 2018 220.25 220.70 210.34 211.69 756,741 -9.01(-4.08%)
Oct 10, 2018 227.74 228.58 220.46 220.70 717,735 -6.56(-2.89%)
Oct 09, 2018 229.11 230.12 225.78 227.26 313,038 -2.16(-0.94%)
Oct 08, 2018 229.71 232.25 226.83 229.42 432,421 -1.91(-0.83%)
Oct 05, 2018 235.96 236.50 229.50 231.33 289,000 -4.25(-1.80%)
Oct 04, 2018 236.91 238.29 234.96 235.58 470,771 -1.42(-0.60%)
Oct 03, 2018 235.22 238.06 234.26 237.00 415,496 +3.46(+1.48%)
Oct 02, 2018 238.05 238.76 233.51 233.54 407,902 -4.30(-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.