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 (%)
Sep 30, 2016 213.00 215.89 210.86 214.53 659,513 +1.58(+0.74%)
Sep 29, 2016 213.78 216.07 212.15 212.95 522,976 -1.26(-0.59%)
Sep 28, 2016 213.09 216.07 212.75 214.21 622,892 +0.74(+0.35%)
Sep 27, 2016 212.05 214.61 210.10 213.47 485,079 +2.03(+0.96%)
Sep 26, 2016 213.37 213.37 208.82 211.44 748,729 -5.55(-2.56%)
Sep 23, 2016 216.28 218.49 216.04 216.99 306,368 -1.07(-0.49%)
Sep 22, 2016 216.26 218.60 215.26 218.06 438,741 +2.43(+1.13%)
Sep 21, 2016 215.04 216.86 213.02 215.63 471,862 +1.89(+0.88%)
Sep 20, 2016 216.86 217.72 211.85 213.74 593,980 -2.30(-1.06%)
Sep 19, 2016 215.76 218.64 215.20 216.04 414,527 +1.56(+0.73%)
Sep 16, 2016 213.79 215.44 211.67 214.48 633,715 -0.92(-0.43%)
Sep 15, 2016 212.36 216.85 211.52 215.40 500,943 +2.19(+1.03%)
Sep 14, 2016 213.52 216.72 212.18 213.21 554,234 -0.20(-0.09%)
Sep 13, 2016 215.98 219.99 211.92 213.41 891,222 -3.08(-1.42%)
Sep 12, 2016 207.27 217.34 206.83 216.49 884,327 +7.83(+3.75%)
Sep 09, 2016 214.49 215.89 208.62 208.66 730,117 -8.60(-3.96%)
Sep 08, 2016 215.34 219.22 214.76 217.26 763,921 +1.56(+0.72%)
Sep 07, 2016 212.83 216.08 212.37 215.70 710,358 +2.62(+1.23%)
Sep 06, 2016 210.00 214.09 209.49 213.08 847,848 +3.18(+1.52%)
Sep 02, 2016 210.96 209.90 209.90 209.90 588,600 -0.29(-0.14%)
Sep 01, 2016 203.20 210.19 203.20 210.19 1,366,130 +5.61(+2.74%)
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%)
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.