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 (%)
Aug 31, 2016 199.96 204.94 199.09 204.58 889,543 +3.88(+1.93%)
Aug 30, 2016 199.18 200.85 197.92 200.70 612,713 +1.89(+0.95%)
Aug 29, 2016 199.13 200.55 197.51 198.81 446,163 +0.16(+0.08%)
Aug 26, 2016 200.19 202.04 196.40 198.65 852,131 -1.71(-0.85%)
Aug 25, 2016 199.40 201.98 199.02 200.36 678,895 +2.14(+1.08%)
Aug 24, 2016 201.31 201.75 197.70 198.22 831,296 -3.31(-1.64%)
Aug 23, 2016 201.60 201.99 199.48 201.53 836,132 +0.99(+0.49%)
Aug 22, 2016 198.66 201.31 197.77 200.54 1,058,104 +0.40(+0.20%)
Aug 19, 2016 200.95 200.95 193.67 200.14 3,181,858 -2.17(-1.07%)
Aug 18, 2016 203.00 204.30 199.92 202.31 1,594,531 -1.40(-0.69%)
Aug 17, 2016 208.70 209.00 200.78 203.71 1,493,990 -8.14(-3.84%)
Aug 16, 2016 213.71 215.62 210.42 211.85 552,828 -3.22(-1.50%)
Aug 15, 2016 216.85 217.10 212.05 215.07 877,664 -3.96(-1.81%)
Aug 12, 2016 218.67 220.81 217.42 219.03 369,082 -0.91(-0.41%)
Aug 11, 2016 219.10 221.72 218.65 219.94 332,646 +1.20(+0.55%)
Aug 10, 2016 221.76 221.76 217.03 218.74 348,479 -1.66(-0.75%)
Aug 09, 2016 222.91 223.91 219.06 220.40 370,029 -2.51(-1.13%)
Aug 08, 2016 222.79 224.53 221.84 222.91 460,807 +0.54(+0.24%)
Aug 05, 2016 221.33 225.26 221.15 222.37 455,000 +3.07(+1.40%)
Aug 04, 2016 221.97 222.83 216.60 219.30 676,587 -3.02(-1.36%)
Aug 03, 2016 221.68 223.10 220.59 222.32 507,695 -0.27(-0.12%)
Aug 02, 2016 226.15 228.07 220.89 222.59 858,837 -5.54(-2.43%)
Aug 01, 2016 231.89 231.98 226.57 228.13 831,406 -3.49(-1.51%)
Jul 29, 2016 233.10 233.98 229.04 231.62 655,201 -2.22(-0.95%)
Jul 28, 2016 233.50 234.83 231.16 233.84 601,789 +0.37(+0.16%)
Jul 27, 2016 233.46 235.57 231.92 233.47 740,239 +0.47(+0.20%)
Jul 26, 2016 230.65 233.70 229.55 233.00 641,863 +2.62(+1.14%)
Jul 25, 2016 231.19 233.35 229.39 230.38 635,639 -0.70(-0.30%)
Jul 22, 2016 228.20 234.38 225.48 231.08 743,812 +2.23(+0.97%)
Jul 21, 2016 229.01 239.72 219.70 228.85 1,841,065 +13.83(+6.43%)
Jul 20, 2016 215.00 215.48 210.53 215.02 1,077,018 +0.61(+0.28%)
Jul 19, 2016 211.25 214.77 209.84 214.41 698,411 +3.11(+1.47%)
Jul 18, 2016 211.45 212.71 209.03 211.30 774,212 -1.87(-0.88%)
Jul 15, 2016 213.30 213.64 210.09 213.17 653,667 +0.66(+0.31%)
Jul 14, 2016 211.04 213.23 210.06 212.51 556,442 +3.08(+1.47%)
Jul 13, 2016 214.24 214.69 208.71 209.43 701,603 -3.74(-1.75%)
Jul 12, 2016 212.64 215.57 211.98 213.17 671,256 +2.78(+1.32%)
Jul 11, 2016 207.30 217.20 207.05 210.39 1,485,627 +9.43(+4.69%)
Jul 08, 2016 199.29 197.23 197.23 200.96 882,584 +3.73(+1.89%)
Jul 07, 2016 195.68 199.91 195.41 197.23 968,969 +1.62(+0.83%)
Jul 06, 2016 192.70 197.11 191.59 195.61 1,137,204 +1.93(+1.00%)
Jul 05, 2016 193.76 194.19 192.16 193.68 835,481 -2.12(-1.08%)
Jul 01, 2016 196.01 195.80 195.80 195.80 690,300 -0.12(-0.06%)
Jun 30, 2016 194.40 195.97 190.02 195.92 1,079,233 +2.10(+1.08%)
Jun 29, 2016 188.91 194.18 188.61 193.82 908,486 +6.36(+3.39%)
Jun 28, 2016 187.96 189.76 186.57 187.46 1,124,111 +1.06(+0.57%)
Jun 27, 2016 191.61 193.22 185.02 186.40 1,777,266 -6.74(-3.49%)
Jun 24, 2016 192.71 197.47 192.00 193.14 1,111,658 -8.47(-4.20%)
Jun 23, 2016 201.46 202.41 200.69 201.61 549,749 +1.61(+0.81%)
Jun 22, 2016 199.71 201.58 199.33 200.00 802,826 -0.01(-0.00%)
Jun 21, 2016 200.16 201.64 194.15 200.01 2,060,596 -0.79(-0.39%)
Jun 20, 2016 210.02 210.45 200.38 200.80 1,453,687 -6.42(-3.10%)
Jun 17, 2016 207.04 208.13 205.45 207.22 1,237,566 +0.67(+0.32%)
Jun 16, 2016 207.36 207.74 201.99 206.55 602,005 -1.40(-0.67%)
Jun 15, 2016 208.98 209.84 203.00 207.95 921,413 -1.03(-0.49%)
Jun 14, 2016 210.49 211.00 203.22 208.98 1,451,428 -3.95(-1.86%)
Jun 13, 2016 215.21 218.15 212.82 212.93 601,180 -2.67(-1.24%)
Jun 10, 2016 220.73 221.30 214.85 215.60 666,728 -7.01(-3.15%)
Jun 09, 2016 223.42 224.24 222.05 222.61 436,732 -1.18(-0.53%)
Jun 08, 2016 225.73 227.00 222.52 223.79 482,644 -1.82(-0.81%)
Jun 07, 2016 226.60 226.75 223.75 225.61 378,499 -0.84(-0.37%)
Jun 06, 2016 223.61 227.34 221.39 226.45 370,993 +2.85(+1.27%)
Jun 03, 2016 223.48 224.39 221.05 223.60 536,229 -0.89(-0.40%)
Jun 02, 2016 222.46 224.82 221.02 224.49 704,167 +1.87(+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.