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 (%)
Mar 31, 2016 200.42 205.36 199.08 204.78 961,326 +3.76(+1.87%)
Mar 30, 2016 199.58 202.92 199.43 201.02 727,934 +2.97(+1.50%)
Mar 29, 2016 195.56 198.59 194.80 198.05 670,198 +1.61(+0.82%)
Mar 28, 2016 197.93 198.35 194.96 196.44 476,164 -0.68(-0.34%)
Mar 24, 2016 194.93 197.12 197.12 197.12 591,208 +1.83(+0.94%)
Mar 23, 2016 195.99 198.35 194.96 195.28 646,745 -0.48(-0.25%)
Mar 22, 2016 194.26 196.05 193.08 195.77 706,869 +0.02(+0.01%)
Mar 21, 2016 194.61 197.34 192.97 195.75 676,051 +1.49(+0.77%)
Mar 18, 2016 191.75 194.85 188.99 194.26 1,894,855 +2.92(+1.53%)
Mar 17, 2016 193.60 194.43 190.69 191.34 1,462,961 -1.66(-0.86%)
Mar 16, 2016 194.46 195.34 190.58 192.99 1,317,471 -3.13(-1.59%)
Mar 15, 2016 198.00 202.09 194.30 196.12 882,007 -3.88(-1.94%)
Mar 14, 2016 200.70 201.65 195.92 200.00 815,820 +3.04(+1.54%)
Mar 11, 2016 196.69 197.21 193.61 196.96 1,010,978 +3.30(+1.70%)
Mar 10, 2016 198.50 199.84 192.43 193.66 817,397 -4.77(-2.41%)
Mar 09, 2016 199.15 199.15 195.37 198.44 693,622 +0.51(+0.26%)
Mar 08, 2016 203.17 204.53 197.60 197.93 848,661 -6.81(-3.33%)
Mar 07, 2016 199.58 205.07 199.58 204.74 967,690 +3.48(+1.73%)
Mar 04, 2016 203.05 203.71 199.80 201.26 689,081 -0.61(-0.30%)
Mar 03, 2016 200.33 203.56 198.92 201.87 641,185 +2.35(+1.18%)
Mar 02, 2016 197.85 200.39 196.17 199.52 893,162 +0.78(+0.39%)
Mar 01, 2016 197.54 198.88 194.55 198.74 1,059,604 +3.15(+1.61%)
Feb 29, 2016 198.61 199.67 195.48 195.59 775,494 -2.38(-1.20%)
Feb 26, 2016 198.31 201.00 197.32 197.97 661,810 +0.08(+0.04%)
Feb 25, 2016 196.72 197.98 194.25 197.89 618,380 +1.71(+0.87%)
Feb 24, 2016 192.13 196.82 188.95 196.18 603,765 +4.00(+2.08%)
Feb 23, 2016 194.54 198.98 192.09 192.17 828,624 -4.12(-2.10%)
Feb 22, 2016 191.35 199.63 191.35 196.30 1,040,720 +6.08(+3.20%)
Feb 19, 2016 183.69 190.34 181.51 190.22 1,094,693 +6.45(+3.51%)
Feb 18, 2016 181.55 187.68 181.51 183.77 928,122 +4.67(+2.61%)
Feb 17, 2016 175.78 180.94 174.82 179.10 848,057 +4.58(+2.62%)
Feb 16, 2016 171.12 176.74 170.82 174.52 1,230,242 +4.50(+2.65%)
Feb 12, 2016 170.46 170.01 170.01 170.01 724,426 +2.05(+1.22%)
Feb 11, 2016 165.89 170.25 165.00 167.96 835,376 -1.54(-0.91%)
Feb 10, 2016 166.56 172.58 166.01 169.50 1,039,275 +4.64(+2.81%)
Feb 09, 2016 168.67 170.19 164.41 164.86 1,811,128 -6.16(-3.60%)
Feb 08, 2016 168.88 172.25 167.93 171.03 1,925,481 -3.24(-1.86%)
Feb 05, 2016 183.28 185.01 171.89 174.26 1,981,282 -9.49(-5.16%)
Feb 04, 2016 180.09 185.19 178.72 183.75 1,250,802 +2.52(+1.39%)
Feb 03, 2016 182.65 183.22 176.92 181.23 1,535,497 +0.38(+0.21%)
Feb 02, 2016 189.63 189.73 179.44 180.85 1,781,378 -11.42(-5.94%)
Feb 01, 2016 186.16 194.85 185.10 192.27 1,614,524 +6.30(+3.39%)
Jan 29, 2016 185.74 200.86 185.31 185.97 2,859,663 +0.74(+0.40%)
Jan 28, 2016 210.46 215.39 184.14 185.23 3,632,198 -44.49(-19.37%)
Jan 27, 2016 231.90 235.56 228.64 229.72 814,079 -2.61(-1.12%)
Jan 26, 2016 229.03 233.47 226.76 232.33 1,000,092 +3.92(+1.72%)
Jan 25, 2016 231.38 232.39 227.68 228.41 524,873 -3.56(-1.54%)
Jan 22, 2016 235.12 236.81 230.56 231.97 695,135 +0.38(+0.16%)
Jan 21, 2016 229.92 235.46 228.71 231.59 547,819 +1.71(+0.75%)
Jan 20, 2016 230.11 231.85 220.69 229.88 772,693 -4.65(-1.98%)
Jan 19, 2016 237.55 239.26 231.30 234.53 835,804 +0.64(+0.27%)
Jan 15, 2016 230.10 233.89 233.89 233.89 803,282 -4.62(-1.94%)
Jan 14, 2016 231.82 240.18 230.10 238.51 886,342 +7.12(+3.08%)
Jan 13, 2016 240.79 240.79 230.57 231.39 532,931 -8.10(-3.38%)
Jan 12, 2016 237.95 240.32 234.28 239.49 491,576 +3.88(+1.65%)
Jan 11, 2016 239.47 240.17 233.61 235.61 886,235 -3.62(-1.51%)
Jan 08, 2016 244.82 246.08 238.98 239.23 627,039 -4.67(-1.92%)
Jan 07, 2016 248.47 251.30 243.44 243.90 650,041 -7.59(-3.02%)
Jan 06, 2016 252.55 255.60 250.55 251.49 553,377 -3.60(-1.41%)
Jan 05, 2016 253.60 256.74 252.62 255.09 389,933 +2.18(+0.86%)
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.