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 (%)
Aug 31, 2017 212.28 213.13 210.14 211.81 411,306 +0.38(+0.18%)
Aug 30, 2017 209.78 211.60 208.22 211.43 335,186 +1.36(+0.65%)
Aug 29, 2017 208.20 210.33 207.72 210.07 342,632 -0.04(-0.02%)
Aug 28, 2017 209.83 210.73 208.43 210.10 296,283 +1.56(+0.75%)
Aug 25, 2017 209.78 210.88 207.98 208.54 420,164 -0.83(-0.39%)
Aug 24, 2017 207.94 211.34 207.94 209.37 353,581 +1.95(+0.94%)
Aug 23, 2017 208.23 208.77 205.75 207.43 590,967 -1.93(-0.92%)
Aug 22, 2017 208.53 210.63 208.18 209.35 469,274 +1.62(+0.78%)
Aug 21, 2017 207.66 208.87 206.95 207.73 492,477 -0.11(-0.05%)
Aug 18, 2017 209.05 210.16 207.62 207.84 419,052 -1.64(-0.78%)
Aug 17, 2017 214.13 215.57 209.32 209.48 546,413 -5.26(-2.45%)
Aug 16, 2017 213.33 216.46 212.76 214.74 593,485 +2.04(+0.96%)
Aug 15, 2017 209.47 214.28 207.62 212.71 957,519 +3.79(+1.82%)
Aug 14, 2017 211.03 212.65 207.62 208.91 808,614 -0.22(-0.10%)
Aug 11, 2017 207.98 209.85 207.38 209.13 583,838 +0.40(+0.19%)
Aug 10, 2017 215.41 215.65 207.74 208.72 1,348,936 -9.12(-4.19%)
Aug 09, 2017 220.24 220.24 216.84 217.84 524,295 -2.82(-1.28%)
Aug 08, 2017 223.07 224.21 220.29 220.66 532,202 -3.30(-1.47%)
Aug 07, 2017 223.56 225.46 223.48 223.96 291,804 -0.28(-0.13%)
Aug 04, 2017 225.86 226.24 223.98 224.25 315,398 -0.67(-0.30%)
Aug 03, 2017 225.13 226.19 224.07 224.92 404,077 -0.42(-0.19%)
Aug 02, 2017 224.82 226.16 224.00 225.34 513,567 +0.53(+0.24%)
Aug 01, 2017 226.82 227.25 224.77 224.81 393,736 -1.46(-0.65%)
Jul 31, 2017 226.15 227.33 225.44 226.27 381,316 +0.36(+0.16%)
Jul 28, 2017 225.10 226.35 223.91 225.91 566,746 +0.32(+0.14%)
Jul 27, 2017 227.74 227.86 222.63 225.59 675,089 +1.83(+0.82%)
Jul 26, 2017 227.43 227.43 223.58 223.77 542,191 -3.10(-1.37%)
Jul 25, 2017 225.76 229.49 224.81 226.87 668,753 +1.80(+0.80%)
Jul 24, 2017 221.77 225.17 221.15 225.07 1,011,625 +3.38(+1.53%)
Jul 21, 2017 221.16 223.13 217.95 221.69 1,671,835 -1.95(-0.87%)
Jul 20, 2017 228.57 236.59 221.08 223.64 2,240,042 -23.35(-9.45%)
Jul 19, 2017 245.77 247.23 244.61 246.98 806,247 +1.43(+0.58%)
Jul 18, 2017 244.94 246.54 243.21 245.55 422,032 -0.07(-0.03%)
Jul 17, 2017 248.45 249.00 244.03 245.61 631,478 -1.94(-0.78%)
Jul 14, 2017 247.94 248.61 245.00 247.55 624,275 -0.40(-0.16%)
Jul 13, 2017 245.22 248.62 244.63 247.96 531,078 +4.03(+1.65%)
Jul 12, 2017 244.20 247.05 243.40 243.93 487,834 +0.89(+0.37%)
Jul 11, 2017 240.49 244.81 239.24 243.04 606,260 +3.07(+1.28%)
Jul 10, 2017 239.46 240.91 237.40 239.96 600,607 -0.12(-0.05%)
Jul 07, 2017 238.74 241.90 238.51 240.08 371,131 +1.72(+0.72%)
Jul 06, 2017 240.88 241.48 237.32 238.36 452,265 -4.64(-1.91%)
Jul 05, 2017 242.44 243.76 241.42 243.00 373,246 +0.98(+0.41%)
Jul 03, 2017 241.11 242.36 240.01 242.01 327,954 +1.44(+0.60%)
Jun 30, 2017 243.45 243.79 240.51 240.57 601,768 -1.34(-0.55%)
Jun 29, 2017 246.69 247.57 240.72 241.91 562,176 -4.20(-1.71%)
Jun 28, 2017 245.02 247.11 243.69 246.11 466,638 +2.47(+1.02%)
Jun 27, 2017 244.64 247.85 243.28 243.64 428,158 -0.89(-0.36%)
Jun 26, 2017 244.61 247.47 243.10 244.53 736,904 -0.32(-0.13%)
Jun 23, 2017 244.16 247.02 241.89 244.84 943,820 +1.48(+0.61%)
Jun 22, 2017 242.13 243.86 240.51 243.36 364,950 +0.68(+0.28%)
Jun 21, 2017 242.74 243.94 240.12 242.68 639,901 +0.79(+0.33%)
Jun 20, 2017 240.09 243.34 240.09 241.89 572,696 +0.65(+0.27%)
Jun 19, 2017 239.70 243.45 238.44 241.25 869,345 +2.35(+0.98%)
Jun 16, 2017 234.66 238.93 232.81 238.89 1,163,064 +4.56(+1.94%)
Jun 15, 2017 226.16 235.80 225.91 234.34 911,858 +6.31(+2.77%)
Jun 14, 2017 230.82 231.17 223.50 228.03 891,914 -2.79(-1.21%)
Jun 13, 2017 230.08 233.43 230.08 230.82 670,785 +1.78(+0.78%)
Jun 12, 2017 225.87 230.48 225.44 229.04 809,957 +2.84(+1.26%)
Jun 09, 2017 226.30 230.96 224.54 226.20 615,318 -0.61(-0.27%)
Jun 08, 2017 226.90 222.20 226.81 653,623 +3.53(+1.58%)
Jun 07, 2017 226.49 227.26 222.99 223.28 573,234 -1.89(-0.84%)
Jun 06, 2017 220.72 226.44 219.10 225.17 804,019 +3.51(+1.59%)
Jun 05, 2017 222.91 223.52 220.29 221.66 1,003,616 -1.25(-0.56%)
Jun 02, 2017 226.11 226.19 220.48 222.91 1,032,894 -3.57(-1.58%)
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.