Alliance Data Systems (NY: ADS )

105.34 USD -0.78 (-0.74%)
Official Closing Price Updated: 4:10 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 115.44 115.96 111.96 112.09 640,384 -3.11(-2.70%)
Mar 30, 2021 112.18 116.07 111.96 115.20 344,978 +3.43(+3.07%)
Mar 29, 2021 118.80 121.28 110.71 111.77 708,960 -6.92(-5.83%)
Mar 26, 2021 115.50 118.86 112.93 118.69 1,058,200 +6.83(+6.11%)
Mar 25, 2021 104.64 112.91 104.13 111.86 618,477 +5.63(+5.30%)
Mar 24, 2021 107.41 110.86 106.23 106.23 394,964 +0.69(+0.65%)
Mar 23, 2021 108.00 111.25 104.55 105.54 748,056 -4.99(-4.51%)
Mar 22, 2021 113.82 115.36 109.12 110.53 840,714 -4.59(-3.99%)
Mar 19, 2021 113.59 117.27 110.78 115.12 1,376,800 +1.67(+1.47%)
Mar 18, 2021 116.50 120.30 112.57 113.45 984,441 -3.11(-2.67%)
Mar 17, 2021 112.14 118.05 112.03 116.56 723,891 +3.89(+3.45%)
Mar 16, 2021 116.00 117.01 110.90 112.67 1,141,165 -2.91(-2.52%)
Mar 15, 2021 111.73 115.81 109.23 115.58 1,637,654 +5.14(+4.65%)
Mar 12, 2021 110.00 111.68 109.00 110.44 809,100 +1.40(+1.28%)
Mar 11, 2021 108.36 110.60 107.34 109.04 1,268,912 +0.17(+0.16%)
Mar 10, 2021 107.85 109.98 105.62 108.87 1,105,045 +1.50(+1.40%)
Mar 09, 2021 104.32 109.76 102.95 107.37 1,282,026 +2.07(+1.97%)
Mar 08, 2021 105.00 106.99 103.76 105.30 1,116,628 +1.55(+1.49%)
Mar 05, 2021 98.86 104.96 94.51 103.75 1,136,200 +6.46(+6.64%)
Mar 04, 2021 100.50 102.79 94.03 97.29 1,128,921 -3.81(-3.77%)
Mar 03, 2021 97.62 102.38 97.31 101.10 994,206 +4.12(+4.25%)
Mar 02, 2021 99.28 100.86 96.86 96.98 683,348 -2.62(-2.63%)
Mar 01, 2021 98.74 100.69 96.85 99.60 1,397,168 +3.10(+3.21%)
Feb 26, 2021 91.42 97.49 90.11 96.50 1,715,300 +4.69(+5.11%)
Feb 25, 2021 94.60 95.94 90.61 91.81 732,845 -3.15(-3.32%)
Feb 24, 2021 91.45 96.01 90.83 94.96 769,835 +3.78(+4.15%)
Feb 23, 2021 87.48 91.40 85.04 91.18 1,219,604 +4.07(+4.67%)
Feb 22, 2021 86.46 90.78 86.00 87.11 796,431 +0.69(+0.80%)
Feb 19, 2021 84.71 86.87 84.14 86.42 715,900 +2.72(+3.25%)
Feb 18, 2021 85.12 86.29 83.00 83.70 571,695 -2.89(-3.34%)
Feb 17, 2021 85.75 87.90 85.29 86.59 495,024 -0.52(-0.60%)
Feb 16, 2021 85.08 88.00 84.62 87.11 1,210,903 +3.93(+4.72%)
Feb 12, 2021 83.09 84.44 82.03 83.18 452,100 -0.36(-0.43%)
Feb 11, 2021 85.35 86.79 82.16 83.54 655,370 -2.20(-2.57%)
Feb 10, 2021 84.37 87.78 83.64 85.74 798,158 +2.34(+2.81%)
Feb 09, 2021 86.64 86.81 82.38 83.40 793,151 -3.11(-3.59%)
Feb 08, 2021 84.80 86.76 83.24 86.51 723,220 +1.65(+1.94%)
Feb 05, 2021 83.24 87.08 83.24 84.86 1,573,900 +1.71(+2.06%)
Feb 04, 2021 75.78 83.38 75.57 83.15 2,399,431 +7.98(+10.62%)
Feb 03, 2021 71.05 75.49 70.48 75.17 1,110,558 +5.44(+7.80%)
Feb 02, 2021 69.23 70.17 67.73 69.73 819,653 +2.05(+3.03%)
Feb 01, 2021 68.33 68.86 66.83 67.68 998,679 +0.03(+0.04%)
Jan 29, 2021 70.98 71.92 67.00 67.65 1,218,200 -3.14(-4.44%)
Jan 28, 2021 72.43 73.98 67.32 70.79 1,417,937 +3.21(+4.75%)
Jan 27, 2021 66.91 68.89 65.28 67.58 2,502,274 -1.02(-1.49%)
Jan 26, 2021 70.74 71.33 68.48 68.60 703,427 -0.66(-0.95%)
Jan 25, 2021 69.47 70.38 67.70 69.26 566,026 -1.56(-2.20%)
Jan 22, 2021 70.01 70.97 69.03 70.82 995,500 -0.44(-0.62%)
Jan 21, 2021 72.28 73.49 70.30 71.26 969,811 -1.56(-2.14%)
Jan 20, 2021 73.00 74.15 72.70 72.82 697,423 +0.07(+0.10%)
Jan 19, 2021 72.32 73.40 71.67 72.75 2,086,555 +1.73(+2.44%)
Jan 15, 2021 73.00 74.00 70.01 71.02 1,368,700 -3.76(-5.03%)
Jan 14, 2021 74.91 75.86 73.67 74.78 1,332,317 +1.04(+1.41%)
Jan 13, 2021 74.00 75.00 73.31 73.74 931,705 +0.00(+0.00%)
Jan 12, 2021 73.00 74.18 72.10 73.74 454,619 +0.82(+1.12%)
Jan 11, 2021 72.82 74.90 72.25 72.92 780,583 -1.58(-2.12%)
Jan 08, 2021 78.50 78.99 73.45 74.50 875,100 -3.82(-4.88%)
Jan 07, 2021 76.48 78.55 73.23 78.32 2,031,394 -0.58(-0.74%)
Jan 06, 2021 73.80 80.44 73.73 78.90 1,408,147 +6.60(+9.13%)
Jan 05, 2021 70.94 73.34 70.94 72.30 650,781 +1.37(+1.93%)
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.