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%)

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.

Alliance Data Systems (NY: ADS )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Alliance Data Systems (NY: ADS )

Historical Prices

Sections

Services