Skip to main content
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 (%)
Jan 31, 2017 228.73 230.51 226.43 228.38 656,981 +0.20(+0.09%)
Jan 30, 2017 221.78 228.53 221.45 228.18 699,514 +5.83(+2.62%)
Jan 27, 2017 223.51 225.55 220.16 222.35 638,816 +0.65(+0.29%)
Jan 26, 2017 220.00 226.75 214.68 221.70 1,861,583 -5.56(-2.45%)
Jan 25, 2017 227.49 230.54 226.05 227.26 721,918 +1.05(+0.46%)
Jan 24, 2017 227.61 228.09 223.48 226.21 695,240 -2.34(-1.02%)
Jan 23, 2017 230.58 230.99 227.61 228.55 667,743 -2.00(-0.87%)
Jan 20, 2017 231.60 231.60 229.22 230.55 551,727 +0.33(+0.14%)
Jan 19, 2017 232.41 232.86 229.69 230.22 374,562 -1.40(-0.60%)
Jan 18, 2017 230.07 232.48 229.88 231.62 427,626 +1.62(+0.70%)
Jan 17, 2017 236.29 236.60 228.53 230.00 958,593 -7.55(-3.18%)
Jan 13, 2017 237.55 237.55 237.55 0 +1.88(+0.80%)
Jan 12, 2017 233.37 236.04 232.32 235.67 301,448 +1.07(+0.46%)
Jan 11, 2017 235.39 236.05 231.94 234.60 654,454 -0.66(-0.28%)
Jan 10, 2017 237.50 238.66 234.44 235.26 567,572 -2.33(-0.98%)
Jan 09, 2017 236.85 238.41 235.10 237.59 461,184 +1.27(+0.54%)
Jan 06, 2017 235.55 237.72 234.01 236.32 507,210 +0.50(+0.21%)
Jan 05, 2017 236.28 238.29 234.03 235.82 433,053 -1.96(-0.82%)
Jan 04, 2017 235.28 238.31 232.11 237.78 511,845 +4.77(+2.05%)
Jan 03, 2017 231.19 233.14 229.49 233.01 469,365 +4.51(+1.97%)
Dec 30, 2016 228.50 228.50 228.50 0 -0.75(-0.33%)
Dec 29, 2016 229.68 231.19 227.82 229.25 418,214 +0.68(+0.30%)
Dec 28, 2016 234.00 234.00 227.47 228.57 617,015 -5.14(-2.20%)
Dec 27, 2016 233.43 235.69 233.03 233.71 226,641 +0.07(+0.03%)
Dec 23, 2016 233.64 233.64 233.64 0 +1.98(+0.85%)
Dec 22, 2016 234.55 234.55 229.70 231.66 382,312 -2.02(-0.86%)
Dec 21, 2016 232.17 235.78 230.63 233.68 333,222 +2.34(+1.01%)
Dec 20, 2016 232.37 232.77 229.14 231.34 277,772 +0.38(+0.16%)
Dec 19, 2016 228.96 233.44 228.83 230.96 462,359 +2.13(+0.93%)
Dec 16, 2016 231.49 231.91 227.83 228.83 813,956 -2.55(-1.10%)
Dec 15, 2016 229.81 233.55 227.01 231.38 508,426 +1.39(+0.60%)
Dec 14, 2016 232.92 234.89 228.37 229.99 574,026 -2.69(-1.16%)
Dec 13, 2016 232.32 233.00 228.54 232.68 427,638 +2.08(+0.90%)
Dec 12, 2016 232.25 234.60 228.96 230.60 431,736 -1.60(-0.69%)
Dec 09, 2016 237.12 237.32 226.56 232.20 932,751 -7.67(-3.20%)
Dec 08, 2016 234.17 241.69 231.81 239.87 738,642 +6.37(+2.73%)
Dec 07, 2016 227.10 234.02 225.92 233.50 636,168 +6.34(+2.79%)
Dec 06, 2016 223.97 227.26 221.78 227.16 554,234 +3.77(+1.69%)
Dec 05, 2016 219.95 225.30 219.25 223.39 681,503 +4.68(+2.14%)
Dec 02, 2016 219.74 224.98 215.81 218.71 957,391 -9.47(-4.15%)
Dec 01, 2016 229.09 229.38 226.21 228.18 635,503 -0.60(-0.26%)
Nov 30, 2016 229.59 231.47 227.53 228.78 677,951 +0.07(+0.03%)
Nov 29, 2016 232.80 233.21 228.40 228.71 482,782 -3.33(-1.44%)
Nov 28, 2016 234.72 234.87 230.00 232.04 745,635 -2.65(-1.13%)
Nov 25, 2016 235.30 235.86 233.05 234.69 192,892 -0.36(-0.15%)
Nov 23, 2016 235.05 235.05 235.05 0 +1.93(+0.83%)
Nov 22, 2016 228.52 233.63 227.12 233.12 944,909 +4.46(+1.95%)
Nov 21, 2016 217.76 228.99 217.76 228.66 1,263,785 +11.06(+5.08%)
Nov 18, 2016 217.92 218.88 214.77 217.60 619,817 +0.05(+0.02%)
Nov 17, 2016 212.04 217.85 211.03 217.55 706,017 +6.84(+3.25%)
Nov 16, 2016 209.11 211.54 208.69 210.71 369,877 +0.57(+0.27%)
Nov 15, 2016 211.19 212.00 207.27 210.14 580,090 -0.66(-0.31%)
Nov 14, 2016 213.52 213.58 206.41 210.80 756,358 -0.92(-0.43%)
Nov 11, 2016 209.23 213.53 208.58 211.72 781,579 +1.93(+0.92%)
Nov 10, 2016 208.86 210.78 204.85 209.79 779,665 +2.47(+1.19%)
Nov 09, 2016 199.55 209.84 198.06 207.32 793,637 +5.77(+2.86%)
Nov 08, 2016 202.58 203.72 198.93 201.55 474,114 -2.24(-1.10%)
Nov 07, 2016 201.98 204.82 200.12 203.79 304,038 +3.99(+2.00%)
Nov 04, 2016 199.50 201.94 198.88 199.80 471,633 -0.25(-0.12%)
Nov 03, 2016 200.28 201.67 199.69 200.05 375,863 +0.02(+0.01%)
Nov 02, 2016 202.06 202.06 199.35 200.03 458,039 -1.71(-0.85%)
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.