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 (%)
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 164.15 164.77 161.76 162.60 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 177.12 177.48 175.27 175.74 329,269 -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 177.18 179.66 175.76 179.48 529,652 +3.95(+2.25%)
Apr 02, 2019 176.94 177.90 175.06 175.53 500,899 -0.59(-0.33%)
Apr 01, 2019 176.07 179.40 175.49 176.12 986,660 +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.