Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alliance Data Systems (NY: ADS )

N/A 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, 2019 139.37 139.41 137.36 137.50 470,900 -3.15(-2.24%)
May 30, 2019 142.06 143.67 140.12 140.65 407,967 -1.41(-0.99%)
May 29, 2019 141.01 142.32 139.49 142.06 631,003 -0.01(-0.01%)
May 28, 2019 143.57 144.37 141.59 142.07 518,087 -1.27(-0.89%)
May 24, 2019 143.64 144.76 141.83 143.34 379,100 +1.41(+0.99%)
May 23, 2019 143.43 143.43 140.92 141.93 564,999 -3.13(-2.16%)
May 22, 2019 145.66 146.47 144.61 145.06 629,062 -1.77(-1.21%)
May 21, 2019 144.99 147.50 144.33 146.83 473,399 +3.72(+2.60%)
May 20, 2019 144.10 144.88 142.72 143.11 443,058 -2.54(-1.74%)
May 17, 2019 145.58 148.17 145.00 145.65 533,500 -2.08(-1.41%)
May 16, 2019 145.60 148.59 145.60 147.73 470,452 +2.26(+1.55%)
May 15, 2019 143.56 146.44 143.21 145.47 679,965 +0.61(+0.42%)
May 14, 2019 142.64 146.24 142.62 144.86 574,619 +2.54(+1.78%)
May 13, 2019 144.38 145.82 142.07 142.32 403,507 -6.67(-4.48%)
May 10, 2019 147.05 149.43 145.00 148.99 549,800 +1.08(+0.73%)
May 09, 2019 148.36 149.52 146.04 147.91 984,735 -2.07(-1.38%)
May 08, 2019 150.23 151.74 149.53 149.98 500,766 -0.93(-0.62%)
May 07, 2019 151.60 152.09 149.49 150.91 674,237 -3.15(-2.04%)
May 06, 2019 153.03 154.93 152.57 154.06 479,554 -2.50(-1.60%)
May 03, 2019 156.10 156.90 154.87 156.56 445,000 +1.94(+1.25%)
May 02, 2019 156.13 156.99 153.61 154.62 570,607 -1.95(-1.25%)
May 01, 2019 160.80 161.49 156.57 156.57 587,091 -3.53(-2.20%)
Apr 30, 2019 158.07 160.65 158.07 160.10 711,186 +2.03(+1.28%)
Apr 29, 2019 157.41 159.78 156.60 158.07 465,212 +1.29(+0.82%)
Apr 26, 2019 154.07 158.89 153.94 156.78 1,182,600 +2.80(+1.82%)
Apr 25, 2019 160.00 160.15 152.59 153.98 1,977,468 -10.82(-6.57%)
Apr 24, 2019 163.04 166.12 161.77 164.80 726,190 +1.78(+1.09%)
Apr 23, 2019 161.16 165.39 160.01 163.02 1,110,346 +2.27(+1.41%)
Apr 22, 2019 161.99 163.47 160.01 160.75 683,950 -1.85(-1.14%)
Apr 18, 2019 164.15 164.78 161.75 162.60 1,154,800 -1.98(-1.20%)
Apr 17, 2019 164.86 166.88 163.71 164.58 807,079 +1.05(+0.64%)
Apr 16, 2019 164.84 165.73 163.13 163.53 1,019,195 -0.51(-0.31%)
Apr 15, 2019 172.74 172.74 161.42 164.04 3,057,926 -16.89(-9.34%)
Apr 12, 2019 177.04 182.95 177.04 180.93 685,500 +5.19(+2.95%)
Apr 11, 2019 177.12 177.47 175.27 175.74 329,269 -0.73(-0.41%)
Apr 10, 2019 177.66 177.97 174.88 176.47 540,795 -0.74(-0.42%)
Apr 09, 2019 177.50 177.78 175.79 177.21 406,143 -1.14(-0.64%)
Apr 08, 2019 176.75 178.47 173.93 178.35 526,156 +1.24(+0.70%)
Apr 05, 2019 180.58 182.50 176.26 177.11 809,100 -2.72(-1.51%)
Apr 04, 2019 179.53 181.16 178.30 179.83 318,336 +0.35(+0.20%)
Apr 03, 2019 177.18 179.66 175.75 179.48 529,652 +3.95(+2.25%)
Apr 02, 2019 176.94 177.90 175.06 175.53 500,899 -0.59(-0.33%)
Apr 01, 2019 176.07 179.40 175.50 176.12 986,660 +1.14(+0.65%)
Mar 29, 2019 173.75 177.47 172.54 174.98 958,400 +2.59(+1.50%)
Mar 28, 2019 171.14 173.76 170.93 172.39 524,725 +1.33(+0.78%)
Mar 27, 2019 170.06 172.17 168.57 171.06 722,533 +1.08(+0.64%)
Mar 26, 2019 165.59 170.30 164.91 169.98 692,606 +5.87(+3.58%)
Mar 25, 2019 164.01 165.60 161.78 164.11 576,116 -0.45(-0.27%)
Mar 22, 2019 170.27 170.69 164.40 164.56 524,400 -6.86(-4.00%)
Mar 21, 2019 167.77 175.00 167.55 171.42 296,845 +3.02(+1.79%)
Mar 20, 2019 170.84 171.08 166.73 168.40 351,452 -3.52(-2.05%)
Mar 19, 2019 173.35 175.66 171.25 171.92 415,472 +0.14(+0.08%)
Mar 18, 2019 172.44 173.02 169.68 171.78 504,052 -0.63(-0.37%)
Mar 15, 2019 170.44 172.63 169.28 172.41 755,000 +2.72(+1.60%)
Mar 14, 2019 171.10 172.84 168.71 169.69 502,349 -1.36(-0.80%)
Mar 13, 2019 169.05 172.43 168.20 171.05 641,258 +3.14(+1.87%)
Mar 12, 2019 169.70 169.70 166.96 167.91 441,161 -1.09(-0.64%)
Mar 11, 2019 167.07 169.53 166.97 169.00 474,408 +2.65(+1.59%)
Mar 08, 2019 164.00 166.56 163.35 166.35 744,900 +0.71(+0.43%)
Mar 07, 2019 167.74 168.48 163.89 165.64 705,036 -2.75(-1.63%)
Mar 06, 2019 170.98 172.23 168.21 168.39 507,172 -2.79(-1.63%)
Mar 05, 2019 172.69 173.36 170.85 171.18 472,144 -1.21(-0.70%)
Mar 04, 2019 174.25 175.48 170.61 172.39 548,176 -1.20(-0.69%)
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.