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, 2019 178.61 181.61 177.54 177.59 890,306 -1.97(-1.10%)
Jan 30, 2019 178.06 179.77 175.71 179.56 477,299 +1.75(+0.98%)
Jan 29, 2019 178.13 179.25 176.49 177.81 452,036 -0.95(-0.53%)
Jan 28, 2019 175.70 179.51 175.46 178.76 620,315 +1.05(+0.59%)
Jan 25, 2019 176.84 178.90 175.81 177.71 482,300 +3.08(+1.76%)
Jan 24, 2019 173.67 176.06 171.88 174.63 411,816 +0.91(+0.52%)
Jan 23, 2019 173.09 176.43 171.59 173.72 757,125 +3.03(+1.78%)
Jan 22, 2019 172.07 174.38 169.46 170.69 716,099 -1.83(-1.06%)
Jan 18, 2019 171.45 172.66 168.89 172.52 781,500 +2.83(+1.67%)
Jan 17, 2019 167.86 170.66 167.19 169.69 301,556 +0.95(+0.56%)
Jan 16, 2019 167.82 170.23 167.46 168.74 325,653 +1.13(+0.67%)
Jan 15, 2019 168.69 171.29 167.42 167.61 926,011 -0.53(-0.32%)
Jan 14, 2019 166.27 169.88 165.63 168.14 422,115 +0.67(+0.40%)
Jan 11, 2019 166.41 167.57 162.13 167.47 715,800 +0.24(+0.14%)
Jan 10, 2019 167.47 169.99 166.27 167.23 826,973 -0.87(-0.52%)
Jan 09, 2019 166.56 168.64 164.42 168.10 641,548 +3.60(+2.19%)
Jan 08, 2019 163.92 165.11 161.26 164.50 648,657 +2.81(+1.74%)
Jan 07, 2019 162.16 163.70 159.87 161.69 983,970 -0.01(-0.01%)
Jan 04, 2019 154.22 162.13 153.25 161.70 768,900 +10.25(+6.77%)
Jan 03, 2019 152.85 154.57 149.91 151.45 764,517 -3.93(-2.53%)
Jan 02, 2019 148.01 156.62 147.37 155.38 866,612 +5.30(+3.53%)
Dec 31, 2018 150.00 151.24 147.26 150.08 587,200 +0.26(+0.17%)
Dec 28, 2018 152.20 154.04 148.84 149.82 483,300 -2.07(-1.36%)
Dec 27, 2018 150.00 151.90 145.08 151.89 434,465 +0.21(+0.14%)
Dec 26, 2018 145.87 151.82 142.58 151.68 632,493 +7.22(+5.00%)
Dec 24, 2018 147.52 148.69 144.45 144.46 301,100 -4.60(-3.09%)
Dec 21, 2018 154.28 156.42 148.55 149.06 1,205,300 -5.22(-3.38%)
Dec 20, 2018 157.26 157.73 151.02 154.28 767,600 -4.47(-2.82%)
Dec 19, 2018 160.12 164.62 157.92 158.75 635,052 -1.53(-0.95%)
Dec 18, 2018 163.56 165.04 159.07 160.28 722,555 -0.90(-0.56%)
Dec 17, 2018 171.96 172.60 160.05 161.18 1,076,660 -12.00(-6.93%)
Dec 14, 2018 174.14 175.00 172.76 173.18 514,500 -2.31(-1.32%)
Dec 13, 2018 180.23 180.73 174.80 175.49 470,101 -3.88(-2.16%)
Dec 12, 2018 180.45 183.39 179.31 179.37 443,990 +1.20(+0.67%)
Dec 11, 2018 182.48 183.59 176.41 178.17 381,778 -0.84(-0.47%)
Dec 10, 2018 181.71 183.70 175.57 179.01 616,769 -1.43(-0.79%)
Dec 07, 2018 186.90 188.35 178.91 180.44 654,600 -6.70(-3.58%)
Dec 06, 2018 185.03 187.29 181.80 187.14 784,496 -1.72(-0.91%)
Dec 04, 2018 198.63 198.63 188.66 188.86 858,500 -10.19(-5.12%)
Dec 03, 2018 202.40 203.84 193.15 199.05 844,698 -1.31(-0.65%)
Nov 30, 2018 196.74 200.57 196.23 200.36 657,600 +3.66(+1.86%)
Nov 29, 2018 197.85 199.58 196.07 196.70 426,723 -2.87(-1.44%)
Nov 28, 2018 194.00 201.78 194.00 199.57 850,082 +5.76(+2.97%)
Nov 27, 2018 200.44 202.25 190.21 193.81 744,718 -7.14(-3.55%)
Nov 26, 2018 196.74 201.27 196.74 200.95 263,556 +6.17(+3.17%)
Nov 23, 2018 194.55 196.14 194.55 194.78 115,400 -1.22(-0.62%)
Nov 21, 2018 196.00 196.00 196.00 0 +3.49(+1.81%)
Nov 20, 2018 189.23 197.02 189.23 192.51 541,394 -0.47(-0.24%)
Nov 19, 2018 197.50 199.11 192.18 192.98 519,297 -5.06(-2.56%)
Nov 16, 2018 197.48 199.64 196.79 198.04 364,000 +0.14(+0.07%)
Nov 15, 2018 198.07 198.97 194.83 197.90 600,303 -1.84(-0.92%)
Nov 14, 2018 206.42 207.35 199.22 199.74 451,065 -5.53(-2.69%)
Nov 13, 2018 204.44 207.66 202.85 205.27 255,982 +1.57(+0.77%)
Nov 12, 2018 207.98 207.98 203.23 203.70 366,342 -4.56(-2.19%)
Nov 09, 2018 210.85 211.53 206.21 208.26 294,900 -4.66(-2.19%)
Nov 08, 2018 212.14 214.95 210.79 212.92 308,170 +0.09(+0.04%)
Nov 07, 2018 209.47 213.09 208.07 212.83 290,552 +5.29(+2.55%)
Nov 06, 2018 206.40 209.51 205.31 207.54 507,319 +1.62(+0.79%)
Nov 05, 2018 205.47 208.35 203.92 205.92 280,263 +1.08(+0.53%)
Nov 02, 2018 208.53 209.87 203.69 204.84 294,900 -2.68(-1.29%)
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.