Skip to main content
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 (%)
Aug 31, 2016 186.12 190.76 185.31 190.42 955,669 +3.61(+1.93%)
Aug 30, 2016 185.40 186.95 184.22 186.81 658,260 +1.76(+0.95%)
Aug 29, 2016 185.35 186.67 183.84 185.05 479,329 +0.15(+0.08%)
Aug 26, 2016 186.34 188.06 182.81 184.91 915,476 -1.59(-0.85%)
Aug 25, 2016 185.60 188.00 185.25 186.50 729,362 +1.99(+1.08%)
Aug 24, 2016 187.38 187.79 184.02 184.50 893,092 -3.08(-1.64%)
Aug 23, 2016 187.65 188.01 185.68 187.59 898,288 +0.92(+0.49%)
Aug 22, 2016 184.91 187.38 184.09 186.66 1,136,761 +0.37(+0.20%)
Aug 19, 2016 187.04 187.04 180.27 186.29 3,418,390 -2.02(-1.07%)
Aug 18, 2016 188.95 190.16 186.09 188.31 1,713,065 -1.30(-0.69%)
Aug 17, 2016 194.26 194.54 186.89 189.61 1,605,050 -7.58(-3.84%)
Aug 16, 2016 198.92 200.70 195.86 197.19 593,924 -3.00(-1.50%)
Aug 15, 2016 201.84 202.08 197.38 200.19 942,907 -3.69(-1.81%)
Aug 12, 2016 203.54 205.53 202.38 203.87 396,518 -0.85(-0.41%)
Aug 11, 2016 203.94 206.38 203.52 204.72 357,374 +1.12(+0.55%)
Aug 10, 2016 206.41 206.41 202.01 203.60 374,384 -1.55(-0.75%)
Aug 09, 2016 207.49 208.41 203.90 205.15 397,536 -2.34(-1.13%)
Aug 08, 2016 207.37 208.99 206.49 207.49 495,062 +0.50(+0.24%)
Aug 05, 2016 206.01 209.67 205.85 206.98 488,823 +2.86(+1.40%)
Aug 04, 2016 206.61 207.41 201.61 204.13 726,883 -2.81(-1.36%)
Aug 03, 2016 206.34 207.66 205.33 206.94 545,436 -0.25(-0.12%)
Aug 02, 2016 210.50 212.29 205.61 207.19 922,681 -5.16(-2.43%)
Aug 01, 2016 215.84 215.93 210.89 212.34 893,211 -3.25(-1.51%)
Jul 29, 2016 216.97 217.79 213.19 215.59 703,907 -2.07(-0.95%)
Jul 28, 2016 217.34 218.58 215.16 217.66 646,524 +0.34(+0.16%)
Jul 27, 2016 217.31 219.27 215.87 217.31 795,266 +0.44(+0.20%)
Jul 26, 2016 214.69 217.53 213.67 216.88 689,577 +2.44(+1.14%)
Jul 25, 2016 215.19 217.20 213.52 214.44 682,891 -0.65(-0.30%)
Jul 22, 2016 212.41 218.16 209.88 215.09 799,105 +2.08(+0.97%)
Jul 21, 2016 213.16 223.13 204.50 213.01 1,977,926 +12.87(+6.43%)
Jul 20, 2016 200.12 200.57 195.96 200.14 1,157,081 +0.57(+0.28%)
Jul 19, 2016 196.63 199.91 195.32 199.57 750,329 +2.90(+1.47%)
Jul 18, 2016 196.82 197.99 194.57 196.68 831,765 -1.74(-0.88%)
Jul 15, 2016 198.54 198.86 195.55 198.42 702,259 +0.61(+0.31%)
Jul 14, 2016 196.44 198.48 195.53 197.81 597,806 +2.87(+1.47%)
Jul 13, 2016 199.42 199.84 194.27 194.94 753,758 -3.48(-1.75%)
Jul 12, 2016 197.93 200.65 197.31 198.42 721,155 +2.59(+1.32%)
Jul 11, 2016 192.96 202.17 192.72 195.83 1,596,065 +8.78(+4.69%)
Jul 08, 2016 185.50 183.58 183.58 187.06 948,193 +3.47(+1.89%)
Jul 07, 2016 182.14 186.08 181.89 183.58 1,041,000 +1.51(+0.83%)
Jul 06, 2016 179.37 183.47 178.33 182.07 1,221,741 +1.80(+1.00%)
Jul 05, 2016 180.35 180.75 178.86 180.28 897,588 -1.97(-1.08%)
Jul 01, 2016 182.45 182.25 182.25 182.25 741,615 -0.11(-0.06%)
Jun 30, 2016 180.95 182.41 176.87 182.36 1,159,461 +1.95(+1.08%)
Jun 29, 2016 175.84 180.74 175.56 180.41 976,021 +5.92(+3.39%)
Jun 28, 2016 174.95 176.63 173.66 174.49 1,207,675 +0.99(+0.57%)
Jun 27, 2016 178.35 179.85 172.22 173.50 1,909,384 -6.27(-3.49%)
Jun 24, 2016 179.38 183.81 178.72 179.78 1,194,296 -7.88(-4.20%)
Jun 23, 2016 187.52 188.40 186.80 187.66 590,616 +1.50(+0.81%)
Jun 22, 2016 185.89 187.63 185.54 186.16 862,506 -0.01(-0.00%)
Jun 21, 2016 186.31 187.69 180.72 186.17 2,213,776 -0.74(-0.39%)
Jun 20, 2016 195.49 195.89 186.51 186.91 1,561,751 -5.98(-3.10%)
Jun 17, 2016 192.71 193.73 191.23 192.88 1,329,564 +0.62(+0.32%)
Jun 16, 2016 193.01 193.37 188.01 192.26 646,756 -1.30(-0.67%)
Jun 15, 2016 194.52 195.32 188.95 193.56 989,908 -0.96(-0.49%)
Jun 14, 2016 195.93 196.40 189.16 194.52 1,559,324 -3.68(-1.85%)
Jun 13, 2016 200.32 203.06 198.09 198.20 645,870 -2.49(-1.24%)
Jun 10, 2016 205.46 205.99 199.99 200.68 716,291 -6.53(-3.15%)
Jun 09, 2016 207.96 208.72 206.69 207.21 469,197 -1.10(-0.53%)
Jun 08, 2016 210.11 211.29 207.12 208.31 518,522 -1.69(-0.81%)
Jun 07, 2016 210.92 211.06 208.27 210.00 406,635 -0.78(-0.37%)
Jun 06, 2016 208.14 211.61 206.07 210.78 398,571 +2.65(+1.27%)
Jun 03, 2016 208.02 208.86 205.75 208.13 576,091 -0.83(-0.40%)
Jun 02, 2016 207.07 209.26 205.73 208.96 756,513 +1.74(+0.84%)
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.