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 (%)
Apr 01, 2022 56.80 0 +0.65(+1.16%)
Mar 31, 2022 56.60 57.64 56.11 56.15 1,474,353 -0.90(-1.58%)
Mar 30, 2022 58.40 59.19 56.61 57.05 507,216 -1.66(-2.83%)
Mar 29, 2022 57.20 59.16 57.20 58.71 584,217 +2.44(+4.34%)
Mar 28, 2022 58.24 58.49 55.70 56.27 972,386 -3.43(-5.75%)
Mar 25, 2022 58.99 60.13 58.53 59.70 543,011 +1.06(+1.81%)
Mar 24, 2022 58.59 58.74 57.50 58.64 441,985 +0.44(+0.76%)
Mar 23, 2022 60.26 60.98 57.87 58.20 661,632 -2.80(-4.59%)
Mar 22, 2022 60.20 62.00 60.20 61.00 554,418 +1.53(+2.57%)
Mar 21, 2022 61.77 62.08 59.15 59.47 744,691 -3.06(-4.89%)
Mar 18, 2022 61.86 62.75 60.77 62.53 943,630 +0.47(+0.76%)
Mar 17, 2022 59.90 62.44 59.22 62.06 689,014 -0.18(-0.29%)
Mar 16, 2022 59.52 62.91 59.06 62.24 1,026,721 +3.94(+6.76%)
Mar 15, 2022 56.73 59.14 56.62 58.30 1,197,537 +2.47(+4.42%)
Mar 14, 2022 56.20 56.55 55.18 55.83 533,674 +0.36(+0.65%)
Mar 11, 2022 55.94 56.34 54.56 55.47 537,838 +0.34(+0.62%)
Mar 10, 2022 55.79 56.95 54.03 55.13 684,463 -2.18(-3.80%)
Mar 09, 2022 55.78 59.85 55.54 57.31 2,516,815 +3.72(+6.94%)
Mar 08, 2022 55.47 56.44 53.30 53.59 3,301,653 -1.50(-2.72%)
Mar 07, 2022 59.95 59.95 55.08 55.09 1,175,875 -5.89(-9.66%)
Mar 04, 2022 61.57 63.20 59.92 60.98 1,309,623 -2.07(-3.28%)
Mar 03, 2022 65.12 65.12 61.53 63.05 728,718 -1.28(-1.99%)
Mar 02, 2022 63.97 65.38 62.70 64.33 743,749 +0.83(+1.31%)
Mar 01, 2022 68.09 68.63 62.99 63.50 894,168 -3.95(-5.86%)
Feb 28, 2022 66.22 68.52 66.11 67.45 854,603 -0.20(-0.30%)
Feb 25, 2022 64.97 67.71 65.39 67.65 779,927 +2.76(+4.25%)
Feb 24, 2022 63.87 65.16 61.77 64.89 1,863,185 -2.04(-3.05%)
Feb 23, 2022 69.30 69.69 66.86 66.93 469,322 -1.76(-2.56%)
Feb 22, 2022 70.00 70.44 67.92 68.69 590,178 -1.81(-2.57%)
Feb 18, 2022 70.50 0 +0.12(+0.17%)
Feb 17, 2022 71.79 72.45 69.47 70.38 557,809 -2.44(-3.35%)
Feb 16, 2022 71.99 73.27 71.69 72.82 427,383 +0.40(+0.55%)
Feb 15, 2022 71.09 72.50 70.72 72.42 827,381 +2.39(+3.41%)
Feb 14, 2022 70.50 72.00 69.35 70.03 681,617 -1.13(-1.59%)
Feb 11, 2022 72.19 73.49 70.53 71.16 609,562 -1.09(-1.51%)
Feb 10, 2022 72.32 74.80 71.92 72.25 955,829 -1.14(-1.55%)
Feb 09, 2022 73.57 74.34 73.06 73.39 618,015 +0.70(+0.96%)
Feb 08, 2022 70.80 73.05 70.65 72.69 1,157,141 +2.85(+4.08%)
Feb 07, 2022 69.09 70.51 68.43 69.84 1,250,370 +0.84(+1.21%)
Feb 04, 2022 68.61 69.48 67.32 69.00 431,383 +0.59(+0.86%)
Feb 03, 2022 69.25 68.13 68.41 519,066 -1.25(-1.79%)
Feb 02, 2022 69.18 70.03 67.39 69.66 964,515 +0.11(+0.16%)
Feb 01, 2022 68.63 69.81 67.65 69.55 728,774 +0.71(+1.03%)
Jan 31, 2022 67.69 68.84 1,108,298 +1.44(+2.13%)
Jan 28, 2022 66.28 68.66 65.76 67.41 1,583,070 +1.55(+2.35%)
Jan 27, 2022 65.42 68.90 64.81 65.86 1,130,961 -0.41(-0.62%)
Jan 26, 2022 67.89 68.67 65.35 66.27 762,456 -0.16(-0.24%)
Jan 25, 2022 65.90 67.45 64.73 66.43 1,031,291 -0.55(-0.82%)
Jan 24, 2022 62.55 67.27 62.31 66.98 1,320,585 +2.55(+3.96%)
Jan 21, 2022 64.48 65.94 63.65 64.43 799,787 -0.93(-1.42%)
Jan 20, 2022 65.63 68.47 64.64 65.35 1,202,598 -0.15(-0.23%)
Jan 19, 2022 65.83 66.83 63.87 65.50 3,710,156 -3.36(-4.88%)
Jan 18, 2022 71.68 71.89 68.50 68.86 879,226 -3.30(-4.57%)
Jan 14, 2022 72.16 0 -2.49(-3.34%)
Jan 13, 2022 72.53 75.38 72.28 74.66 1,034,599 +2.92(+4.07%)
Jan 12, 2022 72.79 73.58 70.89 71.73 2,995,536 -0.35(-0.48%)
Jan 11, 2022 71.60 72.79 70.21 72.08 495,185 +0.49(+0.68%)
Jan 10, 2022 69.80 71.86 68.70 71.60 1,644,032 +1.40(+1.99%)
Jan 07, 2022 68.74 71.27 68.74 70.20 1,452,880 +1.06(+1.53%)
Jan 06, 2022 69.77 70.33 68.44 69.14 572,362 +0.33(+0.48%)
Jan 05, 2022 70.79 71.79 68.77 68.81 879,376 -1.97(-2.79%)
Jan 04, 2022 69.96 71.64 69.72 70.79 830,076 +2.35(+3.44%)
Jan 03, 2022 66.66 69.54 66.41 68.43 584,560 +2.05(+3.09%)
Dec 31, 2021 66.01 67.21 65.95 66.38 680,707 -0.43(-0.64%)
Dec 30, 2021 66.73 67.71 66.36 66.81 423,887 +0.19(+0.28%)
Dec 29, 2021 67.31 67.85 66.55 66.62 419,500 -1.02(-1.50%)
Dec 28, 2021 67.31 69.36 67.31 67.64 839,866 -0.22(-0.32%)
Dec 27, 2021 68.50 68.53 66.91 67.86 1,112,922 -1.02(-1.48%)
Dec 23, 2021 68.26 69.31 68.17 68.87 670,212 +0.86(+1.26%)
Dec 22, 2021 67.09 68.53 66.72 68.02 357,682 +0.57(+0.84%)
Dec 21, 2021 65.81 67.61 65.81 67.45 642,555 +2.50(+3.85%)
Dec 20, 2021 64.81 65.51 63.26 64.94 1,182,977 -1.83(-2.75%)
Dec 17, 2021 67.87 68.10 65.71 66.78 1,113,043 -1.40(-2.05%)
Dec 16, 2021 69.31 70.47 67.87 68.17 636,963 -0.57(-0.83%)
Dec 15, 2021 68.94 69.19 65.91 68.74 723,414 -0.52(-0.75%)
Dec 14, 2021 69.39 72.13 68.80 69.26 713,865 -0.35(-0.50%)
Dec 13, 2021 71.78 72.26 69.39 69.61 603,591 -3.32(-4.55%)
Dec 10, 2021 73.85 75.33 71.87 72.93 523,317 -0.29(-0.39%)
Dec 09, 2021 72.79 73.77 72.33 73.22 578,836 -0.71(-0.96%)
Dec 08, 2021 74.26 75.34 73.25 73.93 2,990,625 -0.18(-0.24%)
Dec 07, 2021 73.28 76.28 73.22 74.11 3,354,334 +1.92(+2.67%)
Dec 06, 2021 71.67 73.99 70.77 72.18 588,326 +1.70(+2.40%)
Dec 03, 2021 71.54 71.99 69.94 70.49 475,194 -0.65(-0.91%)
Dec 02, 2021 69.06 71.87 68.23 71.14 774,246 +3.17(+4.67%)
Dec 01, 2021 69.65 71.00 67.94 67.97 879,530 +0.00(+0.00%)
Nov 30, 2021 68.84 69.55 66.49 67.97 952,727 -2.55(-3.62%)
Nov 29, 2021 73.29 73.59 69.75 70.52 750,314 -1.59(-2.20%)
Nov 26, 2021 71.62 72.95 70.29 72.10 627,953 -3.62(-4.78%)
Nov 24, 2021 74.52 76.86 74.21 75.72 462,499 +0.55(+0.73%)
Nov 23, 2021 74.00 75.77 73.29 75.17 548,597 +1.18(+1.59%)
Nov 22, 2021 74.76 74.87 72.90 74.00 510,550 -0.16(-0.22%)
Nov 19, 2021 74.04 74.83 73.55 74.16 578,325 -1.24(-1.64%)
Nov 18, 2021 77.67 75.37 73.87 75.39 551,844 -1.59(-2.06%)
Nov 17, 2021 76.86 77.27 75.88 76.98 837,091 -0.75(-0.96%)
Nov 16, 2021 79.16 79.66 76.50 77.73 682,865 -1.96(-2.46%)
Nov 15, 2021 80.34 80.66 79.19 79.69 572,725 -0.12(-0.15%)
Nov 12, 2021 80.02 80.70 79.10 79.81 685,337 -0.04(-0.05%)
Nov 11, 2021 78.01 80.57 77.28 79.85 924,507 +1.94(+2.50%)
Nov 10, 2021 75.34 77.91 1,080,038 +4.83(+6.60%)
Nov 09, 2021 73.88 75.37 72.55 73.08 1,500,556 -1.46(-1.96%)
Nov 08, 2021 73.59 75.88 73.47 74.54 1,706,269 -16.85(-18.44%)
Nov 05, 2021 89.07 91.81 88.69 91.40 1,139,665 +4.72(+5.45%)
Nov 04, 2021 86.97 88.06 85.41 86.67 866,455 -0.08(-0.09%)
Nov 03, 2021 85.38 88.13 84.80 86.75 728,622 +0.59(+0.68%)
Nov 02, 2021 90.28 90.56 85.71 86.17 668,674 -4.21(-4.65%)
Nov 01, 2021 86.03 91.37 88.23 90.37 1,093,107 +5.61(+6.62%)
Oct 29, 2021 85.79 86.15 84.53 84.76 2,050,501 -1.13(-1.32%)
Oct 28, 2021 88.99 90.82 85.80 85.90 2,321,320 -2.10(-2.38%)
Oct 27, 2021 92.98 93.24 87.81 88.00 1,219,425 -5.72(-6.10%)
Oct 26, 2021 98.19 93.34 93.71 798,738 -3.65(-3.75%)
Oct 25, 2021 97.69 99.62 97.23 97.36 1,443,616 +0.52(+0.53%)
Oct 22, 2021 95.67 97.55 95.33 96.84 1,029,539 +1.05(+1.10%)
Oct 21, 2021 101.22 101.72 93.68 95.79 945,897 -5.59(-5.51%)
Oct 20, 2021 99.88 101.45 99.17 101.38 412,404 +1.03(+1.02%)
Oct 19, 2021 99.79 100.79 98.13 100.35 451,573 +0.83(+0.84%)
Oct 18, 2021 98.80 100.63 97.89 99.52 340,653 +0.18(+0.18%)
Oct 15, 2021 99.58 101.32 99.02 99.34 758,143 +0.91(+0.93%)
Oct 14, 2021 97.88 98.76 96.51 98.43 335,138 +2.49(+2.59%)
Oct 13, 2021 98.79 98.99 95.71 95.94 361,037 -2.94(-2.98%)
Oct 12, 2021 97.52 99.85 97.42 98.88 314,092 +1.36(+1.40%)
Oct 11, 2021 101.89 102.78 96.88 97.52 357,124 -3.74(-3.69%)
Oct 08, 2021 102.14 103.69 101.18 101.26 165,091 -0.05(-0.05%)
Oct 07, 2021 102.21 103.57 101.07 101.31 532,775 +0.44(+0.43%)
Oct 06, 2021 100.09 102.05 98.92 100.87 638,438 -1.35(-1.32%)
Oct 05, 2021 102.22 104.39 101.31 102.22 612,758 +0.72(+0.71%)
Oct 04, 2021 103.72 105.04 101.09 101.51 468,446 -2.12(-2.04%)
Oct 01, 2021 100.36 104.86 100.36 103.63 356,456 +3.31(+3.30%)
Sep 30, 2021 102.61 102.61 99.86 100.31 997,204 -1.86(-1.82%)
Sep 29, 2021 102.65 103.50 100.76 102.17 438,644 -0.18(-0.17%)
Sep 28, 2021 104.12 105.24 102.21 102.35 1,122,851 -1.31(-1.27%)
Sep 27, 2021 102.43 105.47 101.78 103.67 825,397 +1.87(+1.84%)
Sep 24, 2021 98.91 103.90 98.91 101.80 786,371 +2.62(+2.65%)
Sep 23, 2021 95.03 99.85 95.03 99.17 702,816 +4.47(+4.72%)
Sep 22, 2021 93.10 95.85 93.10 94.70 377,175 +2.61(+2.84%)
Sep 21, 2021 93.09 93.27 90.51 92.08 504,842 -0.10(-0.11%)
Sep 20, 2021 92.58 94.11 90.65 92.18 560,340 -3.74(-3.90%)
Sep 17, 2021 98.10 99.02 95.45 95.92 845,042 -2.52(-2.56%)
Sep 16, 2021 97.18 100.94 96.71 98.44 898,699 +2.00(+2.07%)
Sep 15, 2021 92.51 97.10 92.28 96.44 1,336,769 +3.62(+3.90%)
Sep 14, 2021 95.53 96.58 92.28 92.82 547,122 -2.58(-2.70%)
Sep 13, 2021 94.11 97.13 93.46 95.39 695,449 +2.88(+3.12%)
Sep 10, 2021 94.82 96.57 92.41 92.51 483,653 -1.48(-1.58%)
Sep 09, 2021 92.12 94.85 92.12 93.99 1,352,204 +2.17(+2.36%)
Sep 08, 2021 93.96 94.59 91.55 91.82 445,230 -2.26(-2.40%)
Sep 07, 2021 94.46 96.71 93.80 94.08 606,019 -0.08(-0.08%)
Sep 03, 2021 94.31 94.84 93.07 94.16 456,334 +0.10(+0.11%)
Sep 02, 2021 95.01 95.61 93.06 94.06 554,637 -0.59(-0.62%)
Sep 01, 2021 97.56 97.65 94.60 94.65 915,897 -2.90(-2.98%)
Aug 31, 2021 95.24 98.54 94.70 97.55 1,164,685 +3.46(+3.68%)
Aug 30, 2021 98.97 99.04 93.96 94.09 901,393 -3.23(-3.32%)
Aug 27, 2021 94.47 97.96 94.20 97.32 574,989 +2.86(+3.03%)
Aug 26, 2021 96.69 96.69 93.64 94.46 446,544 -2.19(-2.26%)
Aug 25, 2021 94.27 97.54 93.07 96.65 817,285 +3.46(+3.71%)
Aug 24, 2021 90.72 94.14 90.72 93.19 472,942 +3.19(+3.55%)
Aug 23, 2021 92.16 92.43 89.59 89.99 598,879 -0.55(-0.60%)
Aug 20, 2021 89.38 90.63 88.49 90.54 530,851 +0.90(+1.01%)
Aug 19, 2021 88.83 90.10 87.76 89.64 768,489 -0.86(-0.94%)
Aug 18, 2021 89.10 92.37 88.11 90.49 829,624 +1.20(+1.35%)
Aug 17, 2021 89.48 89.84 86.78 89.29 669,765 -0.99(-1.10%)
Aug 16, 2021 90.01 91.00 88.76 90.28 547,940 -1.23(-1.35%)
Aug 13, 2021 93.01 93.45 91.18 91.52 306,258 -1.14(-1.23%)
Aug 12, 2021 93.48 94.26 90.98 92.66 342,688 -1.06(-1.14%)
Aug 11, 2021 92.69 94.07 90.89 93.72 373,132 +1.32(+1.43%)
Aug 10, 2021 91.19 92.66 90.76 92.40 493,156 +1.33(+1.46%)
Aug 09, 2021 92.43 92.67 90.63 91.07 611,395 -2.40(-2.57%)
Aug 06, 2021 92.96 93.82 92.96 93.47 598,754 +1.98(+2.17%)
Aug 05, 2021 90.85 93.59 90.28 91.49 506,907 +1.36(+1.51%)
Aug 04, 2021 90.73 93.75 89.79 90.13 639,290 -2.16(-2.34%)
Aug 03, 2021 92.51 92.95 88.92 92.29 821,230 -0.21(-0.23%)
Aug 02, 2021 93.41 97.20 91.94 92.50 1,184,348 -0.01(-0.01%)
Jul 30, 2021 94.36 95.96 92.15 92.51 1,167,210 -4.09(-4.23%)
Jul 29, 2021 97.20 99.35 94.79 96.60 666,471 -1.71(-1.74%)
Jul 28, 2021 98.53 100.15 94.83 98.31 918,285 +0.61(+0.62%)
Jul 27, 2021 96.89 98.71 95.80 97.70 578,658 -1.06(-1.07%)
Jul 26, 2021 98.22 100.83 97.13 98.76 469,357 +0.71(+0.73%)
Jul 23, 2021 98.34 99.48 97.25 98.05 426,577 +1.09(+1.13%)
Jul 22, 2021 98.50 98.54 95.00 96.96 1,027,221 -2.07(-2.09%)
Jul 21, 2021 98.31 101.02 98.23 99.03 434,127 +2.25(+2.33%)
Jul 20, 2021 93.42 97.61 92.86 96.78 645,025 +3.78(+4.06%)
Jul 19, 2021 94.00 95.26 92.27 93.00 835,675 -4.65(-4.76%)
Jul 16, 2021 101.24 101.36 97.15 97.65 514,124 -2.46(-2.46%)
Jul 15, 2021 100.42 102.20 98.41 100.11 716,350 -1.66(-1.63%)
Jul 14, 2021 105.01 106.09 101.44 101.77 486,899 -1.27(-1.23%)
Jul 13, 2021 105.04 105.91 102.82 103.04 611,224 -3.00(-2.83%)
Jul 12, 2021 102.92 107.84 101.80 106.03 770,452 +1.10(+1.05%)
Jul 09, 2021 101.67 105.60 101.36 104.93 721,451 +5.57(+5.60%)
Jul 08, 2021 99.55 103.65 98.10 99.37 1,090,381 -3.36(-3.27%)
Jul 07, 2021 102.38 104.17 100.73 102.73 822,359 +0.36(+0.35%)
Jul 06, 2021 104.82 104.97 101.00 102.37 912,575 -2.60(-2.48%)
Jul 02, 2021 105.91 107.11 104.35 104.97 493,551 -1.32(-1.24%)
Jul 01, 2021 104.01 107.53 103.95 106.29 603,913 +2.93(+2.83%)
Jun 30, 2021 101.57 104.76 100.53 103.37 767,663 +1.68(+1.65%)
Jun 29, 2021 103.68 104.89 101.01 101.69 1,099,888 -0.84(-0.82%)
Jun 28, 2021 107.08 107.72 101.77 102.53 732,208 -5.46(-5.05%)
Jun 25, 2021 107.56 108.59 106.32 107.99 758,955 +0.70(+0.66%)
Jun 24, 2021 106.57 107.50 104.67 107.28 450,713 +2.08(+1.98%)
Jun 23, 2021 104.43 106.18 103.89 105.20 608,991 +0.69(+0.67%)
Jun 22, 2021 104.78 105.35 100.40 104.51 1,284,200 -0.77(-0.74%)
Jun 21, 2021 103.73 106.14 103.26 105.28 573,984 +3.06(+3.00%)
Jun 18, 2021 103.57 104.41 100.56 102.22 1,508,203 -3.97(-3.74%)
Jun 17, 2021 114.40 115.29 103.87 106.18 993,782 -8.28(-7.24%)
Jun 16, 2021 112.22 115.72 111.22 114.47 1,117,621 +1.65(+1.46%)
Jun 15, 2021 109.81 113.87 109.56 112.82 1,369,395 +3.80(+3.49%)
Jun 14, 2021 111.42 111.93 107.74 109.02 695,290 -1.86(-1.67%)
Jun 11, 2021 111.90 112.27 108.36 110.88 1,079,183 +0.18(+0.16%)
Jun 10, 2021 115.67 116.11 110.60 110.70 811,896 -3.87(-3.38%)
Jun 09, 2021 115.21 116.15 114.26 114.57 494,713 -0.45(-0.39%)
Jun 08, 2021 115.19 116.58 113.26 115.01 742,167 -1.58(-1.35%)
Jun 07, 2021 117.91 118.61 115.51 116.59 825,591 -0.64(-0.55%)
Jun 04, 2021 120.27 121.41 115.50 117.23 2,322,351 -4.61(-3.79%)
Jun 03, 2021 122.75 123.65 121.33 121.85 625,041 -1.89(-1.52%)
Jun 02, 2021 124.36 127.15 122.53 123.73 777,164 +0.16(+0.13%)
Jun 01, 2021 122.00 124.97 121.94 123.57 761,005 +3.48(+2.90%)
May 28, 2021 120.95 121.31 117.37 120.09 520,707 -0.81(-0.67%)
May 27, 2021 117.83 121.41 117.08 120.91 962,384 +4.62(+3.98%)
May 26, 2021 114.51 117.40 114.01 116.28 545,693 +3.02(+2.66%)
May 25, 2021 118.04 119.80 113.08 113.27 853,714 -4.10(-3.49%)
May 24, 2021 117.06 118.78 115.18 117.36 672,728 +0.59(+0.50%)
May 21, 2021 116.87 119.33 116.18 116.78 737,591 +0.96(+0.83%)
May 20, 2021 119.21 121.03 114.61 115.82 785,764 -2.14(-1.82%)
May 19, 2021 117.37 118.39 113.63 117.96 690,176 -0.88(-0.74%)
May 18, 2021 121.76 123.35 117.92 118.84 828,241 -2.29(-1.89%)
May 17, 2021 118.39 121.55 118.00 121.13 407,210 +1.49(+1.24%)
May 14, 2021 116.02 120.08 113.48 119.65 434,228 +4.60(+4.00%)
May 13, 2021 112.60 116.71 111.46 115.04 933,607 +1.96(+1.74%)
May 12, 2021 122.98 123.83 112.69 113.08 635,234 -6.46(-5.40%)
May 11, 2021 116.51 121.01 115.06 119.53 690,493 -1.33(-1.10%)
May 10, 2021 123.79 126.74 120.53 120.86 869,959 -2.79(-2.26%)
May 07, 2021 119.23 125.17 118.23 123.65 635,133 +4.15(+3.47%)
May 06, 2021 122.79 124.45 117.04 119.50 479,372 -1.48(-1.22%)
May 05, 2021 119.60 121.55 117.36 120.98 703,986 +2.56(+2.17%)
May 04, 2021 115.45 118.83 113.42 118.42 848,187 +2.69(+2.33%)
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.