Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alliance Data Systems (NY: ADS )

56.80 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 (%)
Nov 30, 2017 221.25 227.81 221.25 225.27 860,920 +5.71(+2.60%)
Nov 29, 2017 213.60 220.55 212.12 219.56 729,299 +7.16(+3.37%)
Nov 28, 2017 209.33 212.62 207.59 212.41 471,542 +3.92(+1.88%)
Nov 27, 2017 208.76 209.77 208.19 208.49 274,211 -0.54(-0.26%)
Nov 24, 2017 208.86 209.71 208.32 209.03 150,177 +0.20(+0.09%)
Nov 22, 2017 211.81 213.45 208.50 208.83 321,691 -1.91(-0.91%)
Nov 21, 2017 206.22 212.61 204.38 210.74 625,115 -0.78(-0.37%)
Nov 20, 2017 211.22 213.22 210.45 211.52 287,732 +0.30(+0.14%)
Nov 17, 2017 211.44 213.49 211.07 211.22 285,992 -0.92(-0.43%)
Nov 16, 2017 212.33 214.19 211.15 212.14 421,422 +0.70(+0.33%)
Nov 15, 2017 211.74 212.86 206.00 211.45 496,691 -1.49(-0.70%)
Nov 14, 2017 210.61 213.22 208.15 212.93 597,051 +1.85(+0.88%)
Nov 13, 2017 210.33 212.09 209.30 211.08 505,057 -0.69(-0.32%)
Nov 10, 2017 213.86 215.02 210.99 211.77 365,088 -2.31(-1.08%)
Nov 09, 2017 214.05 215.04 212.28 214.08 339,665 -1.60(-0.74%)
Nov 08, 2017 215.78 216.67 214.33 215.67 439,432 -0.10(-0.05%)
Nov 07, 2017 216.42 217.60 215.00 215.78 467,617 -0.91(-0.42%)
Nov 06, 2017 212.63 218.37 212.23 216.69 472,287 +4.79(+2.26%)
Nov 03, 2017 212.52 212.65 211.13 211.90 293,804 -0.61(-0.29%)
Nov 02, 2017 213.12 213.92 209.36 212.51 375,669 +0.04(+0.02%)
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.