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 (%)
Jul 31, 2019 151.20 151.84 149.09 150.45 572,284 -0.81(-0.54%)
Jul 30, 2019 150.05 151.53 149.34 151.27 604,746 +0.21(+0.14%)
Jul 29, 2019 152.20 152.62 150.15 151.06 523,509 -1.27(-0.83%)
Jul 26, 2019 150.92 152.84 150.68 152.32 547,674 +2.14(+1.42%)
Jul 25, 2019 151.49 152.15 149.58 150.18 661,929 -0.67(-0.44%)
Jul 24, 2019 148.75 150.89 148.32 150.85 742,220 +2.17(+1.46%)
Jul 23, 2019 147.19 148.81 146.57 148.69 813,420 +2.24(+1.53%)
Jul 22, 2019 146.21 147.65 145.52 146.44 1,063,679 +1.13(+0.78%)
Jul 19, 2019 151.63 151.77 145.13 145.31 2,243,889 -6.17(-4.08%)
Jul 18, 2019 145.97 152.67 145.29 151.49 2,891,239 +6.96(+4.82%)
Jul 17, 2019 144.19 144.92 143.03 144.53 834,227 -0.01(-0.01%)
Jul 16, 2019 143.43 145.22 143.39 144.54 647,215 +0.70(+0.49%)
Jul 15, 2019 143.55 143.90 141.86 143.84 509,947 +0.40(+0.28%)
Jul 12, 2019 142.28 143.80 140.68 143.43 647,384 +1.56(+1.10%)
Jul 11, 2019 142.88 143.30 141.16 141.87 477,856 +0.03(+0.02%)
Jul 10, 2019 142.14 143.12 141.05 141.84 571,267 -0.07(-0.05%)
Jul 09, 2019 140.95 142.38 139.51 141.91 684,793 +1.25(+0.89%)
Jul 08, 2019 141.05 144.13 140.19 140.66 684,950 -1.48(-1.04%)
Jul 05, 2019 140.38 142.17 139.54 142.14 400,091 +1.38(+0.98%)
Jul 03, 2019 140.55 141.15 138.87 140.76 450,884 +0.38(+0.27%)
Jul 02, 2019 136.69 141.01 135.36 140.38 1,034,782 +3.50(+2.56%)
Jul 01, 2019 136.12 137.97 134.88 136.88 790,513 +2.52(+1.88%)
Jun 28, 2019 132.35 134.56 131.76 134.35 1,531,944 +2.71(+2.06%)
Jun 27, 2019 130.01 131.78 129.36 131.64 513,134 +1.84(+1.42%)
Jun 26, 2019 129.60 130.46 129.44 129.80 564,270 +0.92(+0.71%)
Jun 25, 2019 128.71 130.27 128.06 128.88 671,736 -0.05(-0.04%)
Jun 24, 2019 131.29 132.13 128.28 128.93 581,204 -2.54(-1.93%)
Jun 21, 2019 132.25 132.59 131.19 131.47 846,178 -1.03(-0.77%)
Jun 20, 2019 133.41 133.54 131.65 132.49 721,775 +1.20(+0.91%)
Jun 19, 2019 132.20 132.52 130.83 131.30 538,691 -0.55(-0.41%)
Jun 18, 2019 133.43 134.75 131.72 131.84 665,012 -0.43(-0.33%)
Jun 17, 2019 134.07 134.38 131.78 132.27 675,989 -1.76(-1.32%)
Jun 14, 2019 134.07 134.42 132.81 134.04 377,458 -0.56(-0.41%)
Jun 13, 2019 132.25 134.90 132.15 134.59 394,973 +2.60(+1.97%)
Jun 12, 2019 131.95 132.29 130.53 132.00 475,465 -0.07(-0.05%)
Jun 11, 2019 131.73 132.90 130.89 132.06 718,476 +1.33(+1.02%)
Jun 10, 2019 138.06 138.53 130.45 130.73 1,219,240 -6.20(-4.53%)
Jun 07, 2019 137.26 138.53 136.61 136.93 443,688 +0.62(+0.46%)
Jun 06, 2019 134.82 136.82 133.98 136.31 565,575 +1.22(+0.90%)
Jun 05, 2019 137.71 137.94 133.59 135.09 644,371 -1.75(-1.28%)
Jun 04, 2019 132.79 136.94 132.79 136.85 390,764 +5.88(+4.49%)
Jun 03, 2019 131.83 133.39 130.05 130.97 604,838 -0.86(-0.65%)
May 31, 2019 133.62 133.66 131.70 131.83 491,144 -3.02(-2.24%)
May 30, 2019 136.20 137.75 134.35 134.85 425,505 -1.35(-0.99%)
May 29, 2019 135.20 136.45 133.74 136.20 658,130 -0.01(-0.01%)
May 28, 2019 137.65 138.42 135.75 136.21 540,359 -1.22(-0.89%)
May 24, 2019 137.72 138.79 135.98 137.43 395,397 +1.35(+0.99%)
May 23, 2019 137.52 137.52 135.11 136.08 589,288 -3.00(-2.16%)
May 22, 2019 139.66 140.43 138.65 139.08 656,105 -1.70(-1.21%)
May 21, 2019 139.01 141.42 138.38 140.78 493,750 +3.57(+2.60%)
May 20, 2019 138.16 138.91 136.84 137.21 462,105 -2.44(-1.74%)
May 17, 2019 139.58 142.06 139.02 139.65 556,435 -1.99(-1.41%)
May 16, 2019 139.60 142.47 139.60 141.64 490,676 +2.17(+1.55%)
May 15, 2019 137.64 140.40 137.31 139.47 709,197 +0.58(+0.42%)
May 14, 2019 136.76 140.21 136.74 138.89 599,322 +2.44(+1.78%)
May 13, 2019 138.43 139.81 136.21 136.45 420,853 -5.79(-4.07%)
May 10, 2019 140.39 142.66 138.44 142.25 575,871 +1.03(+0.73%)
May 09, 2019 141.64 142.75 139.43 141.21 1,031,430 -1.98(-1.38%)
May 08, 2019 143.43 144.87 142.76 143.19 524,512 -0.89(-0.62%)
May 07, 2019 144.74 145.20 142.72 144.08 706,208 -3.01(-2.04%)
May 06, 2019 146.10 147.92 145.66 147.09 502,294 -2.39(-1.60%)
May 03, 2019 149.03 149.80 147.86 149.47 466,101 +1.85(+1.25%)
May 02, 2019 149.06 149.88 146.66 147.62 597,664 -1.86(-1.25%)
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.