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 (%)
May 31, 2016 200.97 207.60 198.83 206.82 1,184,219 +6.64(+3.32%)
May 27, 2016 197.31 200.18 200.18 200.18 449,503 +2.80(+1.42%)
May 26, 2016 198.55 199.30 195.68 197.38 453,899 -0.74(-0.37%)
May 25, 2016 195.56 199.00 195.56 198.11 569,424 +2.94(+1.51%)
May 24, 2016 191.91 195.42 191.78 195.17 334,740 +4.09(+2.14%)
May 23, 2016 191.32 192.74 189.55 191.08 459,319 -1.05(-0.55%)
May 20, 2016 192.40 192.95 191.04 192.13 578,291 +0.90(+0.47%)
May 19, 2016 196.42 196.88 191.01 191.22 951,522 -6.69(-3.38%)
May 18, 2016 196.25 199.84 194.21 197.92 959,430 +1.67(+0.85%)
May 17, 2016 190.78 198.26 189.86 196.25 1,215,241 +5.40(+2.83%)
May 16, 2016 187.17 191.26 186.93 190.85 517,990 +3.23(+1.72%)
May 13, 2016 188.49 190.08 186.78 187.62 637,308 -0.47(-0.25%)
May 12, 2016 190.91 191.31 186.51 188.10 1,307,826 -2.35(-1.23%)
May 11, 2016 190.13 191.85 188.95 190.44 1,034,008 +0.20(+0.10%)
May 10, 2016 189.47 192.41 189.47 190.25 520,776 +1.01(+0.54%)
May 09, 2016 189.81 190.21 188.40 189.23 767,591 -0.52(-0.27%)
May 06, 2016 186.04 189.92 185.96 189.75 812,272 +3.37(+1.81%)
May 05, 2016 187.09 188.51 186.12 186.38 682,042 -0.47(-0.25%)
May 04, 2016 186.16 187.23 185.29 186.86 1,046,112 -0.33(-0.17%)
May 03, 2016 187.85 188.30 186.55 187.19 842,782 -1.60(-0.85%)
May 02, 2016 189.55 190.34 187.13 188.79 720,940 -0.46(-0.24%)
Apr 29, 2016 187.04 189.56 186.29 189.24 833,610 +1.96(+1.05%)
Apr 28, 2016 188.88 189.36 186.24 187.28 1,359,301 -1.60(-0.85%)
Apr 27, 2016 187.26 189.68 186.86 188.88 1,175,766 +1.15(+0.61%)
Apr 26, 2016 188.48 190.11 187.11 187.72 718,075 -2.07(-1.09%)
Apr 25, 2016 190.50 191.09 188.53 189.79 866,265 -1.95(-1.01%)
Apr 22, 2016 188.33 192.74 187.66 191.74 1,302,893 +3.16(+1.67%)
Apr 21, 2016 188.11 191.62 184.26 188.58 3,183,361 -14.26(-7.03%)
Apr 20, 2016 198.22 203.70 196.68 202.84 1,294,691 +5.86(+2.98%)
Apr 19, 2016 200.13 201.48 193.82 196.98 929,149 -3.15(-1.57%)
Apr 18, 2016 198.73 200.66 197.94 200.12 638,093 +0.21(+0.11%)
Apr 15, 2016 200.23 201.00 198.93 199.91 480,653 +0.27(+0.14%)
Apr 14, 2016 198.73 201.53 197.61 199.64 954,227 -0.61(-0.31%)
Apr 13, 2016 191.90 200.61 190.67 200.25 1,021,194 +10.00(+5.25%)
Apr 12, 2016 192.72 194.69 185.96 190.26 1,246,206 -2.14(-1.11%)
Apr 11, 2016 200.40 201.44 192.11 192.40 898,835 -7.98(-3.98%)
Apr 08, 2016 198.66 200.85 197.80 200.38 681,187 +2.64(+1.34%)
Apr 07, 2016 197.54 201.05 196.01 197.73 873,129 -1.89(-0.95%)
Apr 06, 2016 196.38 199.81 194.80 199.62 692,463 +4.15(+2.12%)
Apr 05, 2016 197.41 197.48 193.27 195.47 1,077,428 -4.38(-2.19%)
Apr 04, 2016 205.89 206.25 199.69 199.85 656,132 -5.97(-2.90%)
Apr 01, 2016 203.56 206.47 201.52 205.82 544,649 +1.04(+0.51%)
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%)
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.