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 (%)
Feb 28, 2018 229.87 231.37 227.19 227.38 551,894 -1.35(-0.59%)
Feb 27, 2018 231.80 232.65 228.65 228.73 405,209 -3.09(-1.33%)
Feb 26, 2018 229.32 232.31 228.02 231.82 768,667 +3.37(+1.47%)
Feb 23, 2018 226.72 228.63 225.68 228.45 584,389 +3.09(+1.37%)
Feb 22, 2018 227.74 230.69 224.12 225.36 834,585 -0.73(-0.32%)
Feb 21, 2018 230.03 232.22 226.04 226.09 817,527 -4.70(-2.04%)
Feb 20, 2018 230.72 235.29 229.96 230.79 525,248 -0.10(-0.05%)
Feb 16, 2018 230.89 230.89 230.89 0 +3.80(+1.67%)
Feb 15, 2018 236.67 236.79 225.22 227.09 1,412,840 -8.87(-3.76%)
Feb 14, 2018 232.38 236.59 231.34 235.96 494,689 +3.58(+1.54%)
Feb 13, 2018 233.18 234.45 230.22 232.38 500,407 -1.38(-0.59%)
Feb 12, 2018 229.31 235.08 227.94 233.76 631,746 +7.17(+3.17%)
Feb 09, 2018 228.56 228.56 219.07 226.59 804,622 +0.07(+0.03%)
Feb 08, 2018 231.68 233.78 226.35 226.52 848,595 -5.79(-2.49%)
Feb 07, 2018 226.03 235.12 226.03 232.31 880,458 +4.97(+2.19%)
Feb 06, 2018 219.90 228.31 219.13 227.34 1,223,787 +0.46(+0.20%)
Feb 05, 2018 232.72 234.90 224.93 226.88 661,323 -8.40(-3.57%)
Feb 02, 2018 240.20 240.93 235.28 235.28 468,519 -6.78(-2.80%)
Feb 01, 2018 241.26 242.89 239.48 242.06 278,855 +0.42(+0.18%)
Jan 31, 2018 241.00 244.73 240.10 241.64 520,275 +1.95(+0.81%)
Jan 30, 2018 239.14 242.77 239.14 239.69 684,359 -1.81(-0.75%)
Jan 29, 2018 244.52 246.10 240.55 241.50 960,543 -5.03(-2.04%)
Jan 26, 2018 238.90 247.37 238.66 246.53 932,471 +8.47(+3.56%)
Jan 25, 2018 237.95 238.17 230.64 238.05 1,399,792 -6.25(-2.56%)
Jan 24, 2018 247.09 247.21 242.00 244.30 782,341 -1.22(-0.49%)
Jan 23, 2018 245.70 247.32 245.02 245.52 432,612 -1.01(-0.41%)
Jan 22, 2018 246.75 246.75 245.09 246.53 588,479 +0.03(+0.01%)
Jan 19, 2018 240.09 246.69 240.09 246.50 735,330 +5.54(+2.30%)
Jan 18, 2018 243.00 244.13 240.62 240.96 577,246 -2.18(-0.90%)
Jan 17, 2018 245.14 246.81 242.65 243.15 949,738 +0.18(+0.07%)
Jan 16, 2018 259.85 259.85 239.73 242.97 1,719,782 -17.23(-6.62%)
Jan 12, 2018 260.20 260.20 260.20 0 +2.59(+1.01%)
Jan 11, 2018 256.03 257.98 254.75 257.61 541,814 +1.44(+0.56%)
Jan 10, 2018 256.46 250.46 256.17 406,314 +3.89(+1.54%)
Jan 09, 2018 249.02 253.12 248.58 252.28 492,308 +4.39(+1.77%)
Jan 08, 2018 249.33 249.33 246.83 247.89 485,521 -1.38(-0.55%)
Jan 05, 2018 249.49 249.49 248.13 249.27 479,279 +0.67(+0.27%)
Jan 04, 2018 246.37 248.71 245.97 248.60 385,773 +3.75(+1.53%)
Jan 03, 2018 244.78 249.28 243.58 244.85 725,071 +4.46(+1.86%)
Jan 02, 2018 239.41 241.32 237.88 240.39 636,867 +1.74(+0.73%)
Dec 29, 2017 238.65 238.65 238.65 0 +2.00(+0.85%)
Dec 28, 2017 236.66 237.43 234.84 236.64 345,591 +0.88(+0.37%)
Dec 27, 2017 235.76 235.93 234.38 235.76 302,253 -0.21(-0.09%)
Dec 26, 2017 235.84 237.25 235.35 235.97 275,062 -1.27(-0.54%)
Dec 22, 2017 236.20 237.55 234.46 237.24 608,921 +2.08(+0.88%)
Dec 21, 2017 233.87 236.11 233.11 235.16 748,647 +2.48(+1.06%)
Dec 20, 2017 231.80 233.42 228.55 232.69 558,628 +2.17(+0.94%)
Dec 19, 2017 232.80 234.63 230.37 230.52 503,619 -2.23(-0.96%)
Dec 18, 2017 227.78 233.70 226.58 232.75 1,040,649 +6.98(+3.09%)
Dec 15, 2017 221.25 226.78 217.04 225.78 1,112,238 +3.31(+1.49%)
Dec 14, 2017 220.97 223.56 219.64 222.46 719,875 +2.16(+0.98%)
Dec 13, 2017 223.60 224.36 219.64 220.31 625,673 -4.09(-1.82%)
Dec 12, 2017 224.39 224.63 220.01 224.39 876,653 +3.82(+1.73%)
Dec 11, 2017 219.48 221.81 219.08 220.57 765,253 +1.16(+0.53%)
Dec 08, 2017 220.03 221.14 218.18 219.41 274,496 +0.56(+0.26%)
Dec 07, 2017 215.42 220.47 215.42 218.85 386,646 +2.44(+1.13%)
Dec 06, 2017 218.71 219.06 215.99 216.41 292,846 -2.49(-1.14%)
Dec 05, 2017 224.47 224.47 218.82 218.89 438,347 -5.34(-2.38%)
Dec 04, 2017 228.53 220.33 224.23 718,501 +3.90(+1.77%)
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.