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 (%)
Feb 28, 2019 165.14 165.74 163.71 165.17 689,321 -0.26(-0.16%)
Feb 27, 2019 166.60 168.86 164.87 165.43 372,464 -1.22(-0.73%)
Feb 26, 2019 165.76 167.67 162.96 166.65 542,139 +0.25(+0.15%)
Feb 25, 2019 168.18 169.40 166.27 166.40 478,817 +0.22(+0.13%)
Feb 22, 2019 163.94 166.34 163.09 166.18 431,746 +2.87(+1.76%)
Feb 21, 2019 165.01 166.54 162.60 163.31 457,088 -2.26(-1.37%)
Feb 20, 2019 166.57 167.34 163.91 165.57 497,882 -0.75(-0.45%)
Feb 19, 2019 163.92 167.95 163.62 166.31 655,588 +1.54(+0.94%)
Feb 15, 2019 160.47 165.29 160.47 164.77 819,521 +5.94(+3.74%)
Feb 14, 2019 160.38 161.00 158.68 158.84 618,426 -2.32(-1.44%)
Feb 13, 2019 161.43 164.72 160.06 161.16 631,996 +0.35(+0.22%)
Feb 12, 2019 157.92 162.56 157.92 160.81 1,020,408 +3.74(+2.38%)
Feb 11, 2019 156.86 158.76 156.71 157.07 1,022,649 +0.75(+0.48%)
Feb 08, 2019 151.21 156.84 148.46 156.31 1,773,597 +2.03(+1.31%)
Feb 07, 2019 156.94 156.94 145.79 154.29 2,447,698 -16.83(-9.83%)
Feb 06, 2019 172.38 173.32 170.44 171.12 543,466 -1.55(-0.90%)
Feb 05, 2019 172.80 173.87 171.50 172.67 352,407 +0.46(+0.27%)
Feb 04, 2019 173.13 173.75 171.23 172.21 542,691 -0.29(-0.17%)
Feb 01, 2019 169.47 172.86 169.22 172.50 925,167 +3.56(+2.11%)
Jan 31, 2019 169.91 172.76 168.89 168.94 935,896 -1.87(-1.10%)
Jan 30, 2019 169.39 171.01 167.15 170.81 501,740 +1.66(+0.98%)
Jan 29, 2019 169.45 170.52 167.89 169.15 475,183 -0.90(-0.53%)
Jan 28, 2019 167.14 170.77 166.91 170.05 652,079 +1.00(+0.59%)
Jan 25, 2019 168.23 170.19 167.25 169.05 506,997 +2.93(+1.76%)
Jan 24, 2019 165.21 167.48 163.51 166.12 432,904 +0.86(+0.52%)
Jan 23, 2019 164.66 167.84 163.23 165.26 795,895 +2.88(+1.78%)
Jan 22, 2019 163.69 165.88 161.21 162.38 752,768 -1.74(-1.06%)
Jan 18, 2019 163.10 164.25 160.66 164.12 821,518 +2.69(+1.67%)
Jan 17, 2019 159.68 162.35 159.05 161.42 316,997 +0.90(+0.56%)
Jan 16, 2019 159.65 161.94 159.30 160.52 342,328 +1.08(+0.67%)
Jan 15, 2019 160.47 162.95 159.26 159.44 973,429 -0.50(-0.32%)
Jan 14, 2019 158.17 161.60 157.56 159.95 443,730 +0.64(+0.40%)
Jan 11, 2019 158.30 159.41 154.24 159.31 752,454 +0.23(+0.14%)
Jan 10, 2019 159.31 161.71 158.17 159.08 869,320 -0.83(-0.52%)
Jan 09, 2019 158.45 160.43 156.41 159.91 674,400 +3.42(+2.19%)
Jan 08, 2019 155.94 157.07 153.41 156.49 681,873 +2.67(+1.74%)
Jan 07, 2019 154.26 155.73 152.08 153.81 1,034,356 -0.01(-0.01%)
Jan 04, 2019 146.71 154.23 145.79 153.82 808,273 +9.75(+6.77%)
Jan 03, 2019 145.40 147.04 142.61 144.07 803,665 -3.74(-2.53%)
Jan 02, 2019 140.80 148.99 140.19 147.81 910,989 +5.04(+3.53%)
Dec 31, 2018 142.69 143.87 140.09 142.77 617,269 +0.25(+0.17%)
Dec 28, 2018 144.79 146.54 141.59 142.52 508,048 -1.97(-1.36%)
Dec 27, 2018 142.69 144.50 138.01 144.49 456,712 +0.20(+0.14%)
Dec 26, 2018 138.76 144.42 135.63 144.29 664,881 +6.87(+5.00%)
Dec 24, 2018 140.33 141.45 137.41 137.42 316,518 -4.38(-3.09%)
Dec 21, 2018 146.76 148.80 141.31 141.80 1,267,020 -4.97(-3.38%)
Dec 20, 2018 149.60 150.05 143.66 146.76 806,906 -4.25(-2.82%)
Dec 19, 2018 152.32 156.60 150.23 151.02 667,571 -1.46(-0.95%)
Dec 18, 2018 155.59 157.00 151.32 152.47 759,555 -0.86(-0.56%)
Dec 17, 2018 163.58 164.19 152.25 153.33 1,131,793 -11.42(-6.93%)
Dec 14, 2018 165.66 166.47 164.34 164.74 540,846 -2.20(-1.32%)
Dec 13, 2018 171.45 171.93 166.28 166.94 494,173 -3.69(-2.16%)
Dec 12, 2018 171.66 174.46 170.57 170.63 466,725 +1.14(+0.67%)
Dec 11, 2018 173.59 174.65 167.82 169.49 401,327 -0.80(-0.47%)
Dec 10, 2018 172.86 174.75 167.02 170.29 648,352 -1.36(-0.79%)
Dec 07, 2018 177.80 179.18 170.19 171.65 688,120 -6.37(-3.58%)
Dec 06, 2018 176.02 178.17 172.94 178.02 824,668 -1.64(-0.91%)
Dec 04, 2018 188.95 188.95 179.47 179.66 902,461 -9.69(-5.12%)
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.