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, 2018 226.32 226.32 226.32 0 -0.58(-0.26%)
Aug 30, 2018 228.20 228.40 226.09 226.90 221,122 -1.63(-0.71%)
Aug 29, 2018 226.63 229.28 226.00 228.53 365,163 +2.20(+0.97%)
Aug 28, 2018 227.14 228.52 225.85 226.33 382,564 -0.38(-0.17%)
Aug 27, 2018 226.04 228.60 225.54 226.71 499,181 +1.95(+0.87%)
Aug 24, 2018 226.18 226.86 224.20 224.76 352,721 -0.11(-0.05%)
Aug 23, 2018 227.91 228.38 224.56 224.87 608,560 -3.11(-1.36%)
Aug 22, 2018 227.67 229.46 226.59 227.98 360,627 -0.52(-0.23%)
Aug 21, 2018 228.87 230.07 228.18 228.50 285,903 +0.54(+0.24%)
Aug 20, 2018 226.12 228.24 223.95 227.96 445,650 +2.16(+0.96%)
Aug 17, 2018 223.02 226.18 220.88 225.80 325,418 +2.88(+1.29%)
Aug 16, 2018 220.38 224.78 219.50 222.92 298,944 +4.14(+1.89%)
Aug 15, 2018 217.38 219.38 213.48 218.78 563,014 -0.76(-0.35%)
Aug 14, 2018 218.23 220.73 217.25 219.54 399,786 +3.86(+1.79%)
Aug 13, 2018 216.10 218.07 214.94 215.68 273,006 -0.22(-0.10%)
Aug 10, 2018 217.25 218.50 214.37 215.90 256,696 -2.32(-1.06%)
Aug 09, 2018 218.21 219.33 217.80 218.22 171,377 +0.09(+0.04%)
Aug 08, 2018 218.25 219.85 217.20 218.12 241,357 +0.50(+0.23%)
Aug 07, 2018 216.22 217.81 215.64 217.62 348,867 +1.96(+0.91%)
Aug 06, 2018 215.40 215.94 214.12 215.66 200,313 +0.30(+0.14%)
Aug 03, 2018 213.57 216.30 211.69 215.36 390,803 +2.37(+1.11%)
Aug 02, 2018 212.74 213.58 211.12 212.99 311,825 -0.44(-0.20%)
Aug 01, 2018 212.76 214.56 211.63 213.43 298,401 +0.63(+0.30%)
Jul 31, 2018 213.76 215.20 212.21 212.79 327,799 -0.19(-0.09%)
Jul 30, 2018 215.73 218.17 212.54 212.98 440,702 -2.14(-0.99%)
Jul 27, 2018 220.37 220.37 212.88 215.12 797,459 -6.44(-2.91%)
Jul 26, 2018 223.21 224.68 221.46 221.57 336,282 -1.94(-0.87%)
Jul 25, 2018 221.15 224.90 221.15 223.50 376,318 +3.49(+1.59%)
Jul 24, 2018 222.62 222.76 218.26 220.01 485,854 -0.81(-0.37%)
Jul 23, 2018 219.82 223.17 219.24 220.83 450,630 +0.28(+0.12%)
Jul 20, 2018 215.04 224.51 213.79 220.55 1,013,943 +5.57(+2.59%)
Jul 19, 2018 214.03 219.53 204.45 214.98 1,209,305 +0.98(+0.46%)
Jul 18, 2018 214.30 215.99 211.90 214.00 699,352 +0.67(+0.32%)
Jul 17, 2018 207.23 214.02 207.23 213.32 763,554 +6.12(+2.96%)
Jul 16, 2018 220.44 223.50 206.66 207.20 1,732,393 -23.21(-10.07%)
Jul 13, 2018 230.53 231.26 228.12 230.41 386,919 -0.62(-0.27%)
Jul 12, 2018 230.95 232.03 228.86 231.04 542,307 +1.81(+0.79%)
Jul 11, 2018 229.50 230.45 228.11 229.23 348,070 -1.05(-0.46%)
Jul 10, 2018 231.54 232.20 229.60 230.28 644,719 -0.77(-0.33%)
Jul 09, 2018 229.65 232.71 228.67 231.05 538,879 +3.38(+1.48%)
Jul 06, 2018 225.36 228.09 225.36 227.67 244,470 +2.45(+1.09%)
Jul 05, 2018 223.14 225.34 222.85 225.22 287,818 +2.62(+1.18%)
Jul 03, 2018 222.60 222.60 222.60 0 -1.14(-0.51%)
Jul 02, 2018 218.73 223.88 218.73 223.74 374,856 +3.07(+1.39%)
Jun 29, 2018 223.63 224.03 220.48 220.67 503,177 -2.23(-1.00%)
Jun 28, 2018 217.09 223.43 217.09 222.90 451,830 +5.40(+2.48%)
Jun 27, 2018 221.24 221.33 217.43 217.50 512,633 -2.13(-0.97%)
Jun 26, 2018 222.66 223.54 219.36 219.63 433,962 -2.50(-1.12%)
Jun 25, 2018 223.32 226.74 220.45 222.12 546,726 -1.78(-0.79%)
Jun 22, 2018 224.56 227.05 222.99 223.90 628,679 +0.04(+0.02%)
Jun 21, 2018 223.82 226.17 221.47 223.87 521,143 -0.08(-0.04%)
Jun 20, 2018 222.33 225.33 221.78 223.95 618,525 +2.06(+0.93%)
Jun 19, 2018 218.77 221.94 217.48 221.89 679,686 +0.97(+0.44%)
Jun 18, 2018 221.64 224.31 218.20 220.92 623,987 +1.08(+0.49%)
Jun 15, 2018 214.30 214.30 219.84 1,225,237 +5.54(+2.59%)
Jun 14, 2018 213.26 215.66 211.76 214.30 621,846 +2.12(+1.00%)
Jun 13, 2018 213.49 213.49 211.50 212.18 466,191 -0.28(-0.13%)
Jun 12, 2018 210.25 213.36 208.72 212.46 505,240 +2.22(+1.05%)
Jun 11, 2018 211.07 211.28 209.53 210.25 346,923 -0.18(-0.09%)
Jun 08, 2018 208.26 210.60 207.35 210.43 359,263 +1.71(+0.82%)
Jun 07, 2018 210.44 211.19 207.09 208.72 490,116 -1.67(-0.79%)
Jun 06, 2018 211.06 210.38 838,783 +5.92(+2.90%)
Jun 05, 2018 200.46 204.56 200.46 204.46 574,652 +3.84(+1.91%)
Jun 04, 2018 199.18 200.88 199.08 200.62 365,972 +2.00(+1.01%)
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.