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 (%)
May 28, 2021 121.92 122.28 118.31 121.05 516,587 -0.82(-0.67%)
May 27, 2021 118.77 122.38 118.01 121.87 954,770 +4.66(+3.98%)
May 26, 2021 115.42 118.34 114.92 117.21 541,376 +3.04(+2.66%)
May 25, 2021 118.98 120.75 113.98 114.17 846,959 -4.13(-3.49%)
May 24, 2021 117.99 119.73 116.10 118.30 667,405 +0.59(+0.50%)
May 21, 2021 117.80 120.28 117.11 117.71 731,755 +0.97(+0.83%)
May 20, 2021 120.16 121.99 115.53 116.74 779,547 -2.16(-1.82%)
May 19, 2021 118.31 119.33 114.54 118.90 684,715 -0.89(-0.74%)
May 18, 2021 122.73 124.33 118.86 119.79 821,688 -2.31(-1.89%)
May 17, 2021 119.33 122.52 118.94 122.10 403,988 +1.50(+1.24%)
May 14, 2021 116.94 121.04 114.39 120.60 430,793 +4.64(+4.00%)
May 13, 2021 113.50 117.64 112.35 115.96 926,220 +1.77(+1.55%)
May 12, 2021 124.19 125.05 113.80 114.19 629,049 -6.52(-5.40%)
May 11, 2021 117.66 122.20 116.19 120.71 683,770 -1.34(-1.10%)
May 10, 2021 125.01 127.99 121.71 122.05 861,489 -2.82(-2.26%)
May 07, 2021 120.40 126.40 119.39 124.87 628,949 +4.19(+3.47%)
May 06, 2021 124.00 125.67 118.19 120.68 474,705 -1.49(-1.22%)
May 05, 2021 120.78 122.74 118.51 122.17 697,132 +2.59(+2.17%)
May 04, 2021 116.59 120.00 114.54 119.58 839,929 +2.72(+2.33%)
May 03, 2021 120.04 122.48 115.83 116.86 864,720 -0.99(-0.84%)
Apr 30, 2021 118.00 120.30 117.05 117.85 1,868,200 -0.79(-0.67%)
Apr 29, 2021 111.00 120.81 111.00 118.64 2,450,391 +10.80(+10.01%)
Apr 28, 2021 105.50 108.08 104.90 107.84 972,993 +2.38(+2.26%)
Apr 27, 2021 105.78 106.76 104.25 105.46 394,491 -1.04(-0.98%)
Apr 26, 2021 108.09 110.16 106.14 106.50 573,651 -0.57(-0.53%)
Apr 23, 2021 105.51 107.80 104.95 107.07 356,100 +1.81(+1.72%)
Apr 22, 2021 105.66 107.49 104.29 105.26 563,039 +0.22(+0.21%)
Apr 21, 2021 102.03 105.29 102.03 105.04 727,533 +3.03(+2.97%)
Apr 20, 2021 107.27 107.72 101.61 102.01 795,761 -6.52(-6.01%)
Apr 19, 2021 110.00 111.29 107.52 108.53 887,798 -1.25(-1.14%)
Apr 16, 2021 108.86 110.31 107.22 109.78 890,400 +2.28(+2.12%)
Apr 15, 2021 107.63 108.27 104.12 107.50 1,180,813 -0.14(-0.13%)
Apr 14, 2021 105.83 110.55 105.00 107.64 1,214,475 +1.92(+1.82%)
Apr 13, 2021 110.88 110.95 104.99 105.72 1,406,026 -5.98(-5.35%)
Apr 12, 2021 110.70 111.93 109.52 111.70 614,595 +1.89(+1.72%)
Apr 09, 2021 110.73 112.22 108.22 109.81 691,800 -1.86(-1.67%)
Apr 08, 2021 110.00 113.24 108.03 111.67 626,266 -0.12(-0.11%)
Apr 07, 2021 113.88 114.74 110.55 111.79 664,139 -1.19(-1.05%)
Apr 06, 2021 113.76 115.71 112.62 112.98 678,731 -0.49(-0.43%)
Apr 05, 2021 115.32 115.65 112.31 113.47 770,924 +0.12(+0.11%)
Apr 01, 2021 113.19 114.38 111.40 113.35 523,400 +1.26(+1.12%)
Mar 31, 2021 115.44 115.96 111.96 112.09 640,384 -3.11(-2.70%)
Mar 30, 2021 112.18 116.07 111.96 115.20 344,978 +3.43(+3.07%)
Mar 29, 2021 118.80 121.28 110.70 111.77 708,960 -6.92(-5.83%)
Mar 26, 2021 115.50 118.86 112.93 118.69 1,058,200 +6.83(+6.11%)
Mar 25, 2021 104.64 112.91 104.13 111.86 618,477 +5.63(+5.30%)
Mar 24, 2021 107.41 110.86 106.23 106.23 394,964 +0.69(+0.65%)
Mar 23, 2021 108.00 111.25 104.55 105.54 748,056 -4.99(-4.51%)
Mar 22, 2021 113.82 115.36 109.12 110.53 840,714 -4.59(-3.99%)
Mar 19, 2021 113.59 117.27 110.78 115.12 1,376,800 +1.67(+1.47%)
Mar 18, 2021 116.50 120.30 112.57 113.45 984,441 -3.11(-2.67%)
Mar 17, 2021 112.14 118.05 112.03 116.56 723,891 +3.89(+3.45%)
Mar 16, 2021 116.00 117.01 110.90 112.67 1,141,165 -2.91(-2.52%)
Mar 15, 2021 111.73 115.81 109.23 115.58 1,637,654 +5.14(+4.65%)
Mar 12, 2021 110.00 111.68 109.00 110.44 809,100 +1.40(+1.28%)
Mar 11, 2021 108.36 110.60 107.34 109.04 1,268,912 +0.17(+0.16%)
Mar 10, 2021 107.85 109.98 105.62 108.87 1,105,045 +1.50(+1.40%)
Mar 09, 2021 104.32 109.76 102.95 107.37 1,282,026 +2.07(+1.97%)
Mar 08, 2021 105.00 106.99 103.76 105.30 1,116,628 +1.55(+1.49%)
Mar 05, 2021 98.86 104.96 94.51 103.75 1,136,200 +6.46(+6.64%)
Mar 04, 2021 100.50 102.79 94.03 97.29 1,128,921 -3.81(-3.77%)
Mar 03, 2021 97.62 102.38 97.31 101.10 994,206 +4.12(+4.25%)
Mar 02, 2021 99.28 100.86 96.86 96.98 683,348 -2.62(-2.63%)
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.