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 (%)
Dec 31, 2018 142.69 143.87 140.09 142.77 617,269 +0.25(+0.17%)
Dec 28, 2018 144.79 146.54 141.59 142.52 508,048 -1.97(-1.36%)
Dec 27, 2018 142.69 144.50 138.01 144.49 456,712 +0.20(+0.14%)
Dec 26, 2018 138.76 144.42 135.63 144.29 664,881 +6.87(+5.00%)
Dec 24, 2018 140.33 141.45 137.41 137.42 316,518 -4.38(-3.09%)
Dec 21, 2018 146.76 148.80 141.31 141.80 1,267,020 -4.97(-3.38%)
Dec 20, 2018 149.60 150.05 143.66 146.76 806,906 -4.25(-2.82%)
Dec 19, 2018 152.32 156.60 150.23 151.02 667,571 -1.46(-0.95%)
Dec 18, 2018 155.59 157.00 151.32 152.47 759,555 -0.86(-0.56%)
Dec 17, 2018 163.58 164.19 152.25 153.33 1,131,793 -11.42(-6.93%)
Dec 14, 2018 165.66 166.47 164.34 164.74 540,846 -2.20(-1.32%)
Dec 13, 2018 171.45 171.93 166.28 166.94 494,173 -3.69(-2.16%)
Dec 12, 2018 171.66 174.46 170.57 170.63 466,725 +1.14(+0.67%)
Dec 11, 2018 173.59 174.65 167.82 169.49 401,327 -0.80(-0.47%)
Dec 10, 2018 172.86 174.75 167.02 170.29 648,352 -1.36(-0.79%)
Dec 07, 2018 177.80 179.18 170.19 171.65 688,120 -6.37(-3.58%)
Dec 06, 2018 176.02 178.17 172.94 178.02 824,668 -1.64(-0.91%)
Dec 04, 2018 188.95 188.95 179.47 179.66 902,461 -9.69(-5.12%)
Dec 03, 2018 192.54 193.91 183.74 189.35 887,952 -1.25(-0.65%)
Nov 30, 2018 187.16 190.80 186.67 190.60 691,274 +3.48(+1.86%)
Nov 29, 2018 188.21 189.86 186.52 187.12 448,574 -2.73(-1.44%)
Nov 28, 2018 184.55 191.95 184.55 189.85 893,612 +5.48(+2.97%)
Nov 27, 2018 190.68 192.40 180.94 184.37 782,853 -6.79(-3.55%)
Nov 26, 2018 187.16 191.47 187.16 191.16 277,052 +5.87(+3.17%)
Nov 23, 2018 185.07 186.59 185.07 185.29 121,309 -1.16(-0.62%)
Nov 21, 2018 186.45 186.45 186.45 0 +3.32(+1.81%)
Nov 20, 2018 180.01 187.42 180.01 183.13 569,117 -0.45(-0.24%)
Nov 19, 2018 187.88 189.41 182.82 183.58 545,888 -4.81(-2.56%)
Nov 16, 2018 187.86 189.91 187.20 188.39 382,639 +0.13(+0.07%)
Nov 15, 2018 188.42 189.28 185.34 188.26 631,043 -1.75(-0.92%)
Nov 14, 2018 196.37 197.25 189.51 190.01 474,162 -5.26(-2.69%)
Nov 13, 2018 194.48 197.54 192.97 195.27 269,090 +2.04(+1.05%)
Nov 12, 2018 197.29 197.29 192.79 193.24 386,182 -4.33(-2.19%)
Nov 09, 2018 200.02 200.66 195.62 197.56 310,871 -4.42(-2.19%)
Nov 08, 2018 201.24 203.91 199.96 201.98 324,859 +0.09(+0.04%)
Nov 07, 2018 198.71 202.14 197.38 201.90 306,287 +5.02(+2.55%)
Nov 06, 2018 195.80 198.75 194.76 196.88 534,794 +1.54(+0.79%)
Nov 05, 2018 194.91 197.65 193.44 195.34 295,441 +1.03(+0.53%)
Nov 02, 2018 197.82 199.09 193.22 194.32 310,871 -2.54(-1.29%)
Nov 01, 2018 196.00 198.19 194.65 196.86 416,263 +1.27(+0.65%)
Oct 31, 2018 193.31 197.56 193.31 195.59 665,959 +4.36(+2.28%)
Oct 30, 2018 190.92 194.12 189.01 191.22 539,002 +0.93(+0.49%)
Oct 29, 2018 190.11 195.72 187.75 190.29 753,567 +1.47(+0.78%)
Oct 26, 2018 189.48 192.08 185.23 188.82 667,387 -3.42(-1.78%)
Oct 25, 2018 189.80 193.31 189.27 192.25 441,233 +3.54(+1.87%)
Oct 24, 2018 195.24 195.86 188.19 188.71 828,889 -6.21(-3.19%)
Oct 23, 2018 194.50 196.20 189.78 194.92 676,732 -2.35(-1.19%)
Oct 22, 2018 205.85 206.61 197.27 197.28 885,493 -7.80(-3.80%)
Oct 19, 2018 210.67 211.64 204.25 205.07 1,165,898 -6.57(-3.11%)
Oct 18, 2018 200.76 212.26 200.76 211.65 1,854,595 +11.05(+5.51%)
Oct 17, 2018 203.18 204.21 199.50 200.60 698,167 -1.51(-0.75%)
Oct 16, 2018 200.54 203.52 198.44 202.10 897,008 +2.57(+1.29%)
Oct 15, 2018 202.06 202.57 199.44 199.53 720,705 -3.02(-1.49%)
Oct 12, 2018 204.88 206.05 199.59 202.55 776,070 +1.74(+0.86%)
Oct 11, 2018 208.94 209.36 199.53 200.81 797,724 -8.55(-4.08%)
Oct 10, 2018 216.04 216.84 209.13 209.36 756,605 -6.22(-2.89%)
Oct 09, 2018 217.34 218.29 214.18 215.58 329,991 -2.05(-0.94%)
Oct 08, 2018 217.91 220.32 215.18 217.63 455,839 -1.81(-0.83%)
Oct 05, 2018 223.84 224.34 217.71 219.44 304,651 -4.03(-1.80%)
Oct 04, 2018 224.74 226.05 222.89 223.48 496,266 -1.35(-0.60%)
Oct 03, 2018 223.14 225.83 222.23 224.82 437,998 +3.28(+1.48%)
Oct 02, 2018 225.82 226.49 221.51 221.54 429,992 -4.08(-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.