FinancialContent is the trusted provider of stock market information to the media industry.
Alliance Data Systems (NY: ADS)
133.00 USD  -0.73 (-0.55%)
Streaming Delayed Price  /  Updated: 3:51 PM EDT, Sep 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 13, 2019 136.06 137.29 133.56 133.73 580,800 -0.96(-0.71%)
Sep 12, 2019 135.41 135.89 132.82 134.69 625,165 -0.68(-0.50%)
Sep 11, 2019 134.89 135.47 131.69 135.37 898,863 +3.09(+2.34%)
Sep 10, 2019 128.83 132.36 128.57 132.28 1,050,762 +3.25(+2.52%)
Sep 09, 2019 127.07 130.12 126.85 129.03 776,807 +3.07(+2.44%)
Sep 06, 2019 127.22 127.86 125.94 125.96 632,500 -1.03(-0.81%)
Sep 05, 2019 124.74 127.84 124.66 126.99 826,441 +3.66(+2.97%)
Sep 04, 2019 122.89 123.36 120.22 123.33 1,589,108 +1.28(+1.05%)
Sep 03, 2019 122.70 122.92 118.40 122.05 1,475,780 -0.90(-0.73%)
Aug 30, 2019 123.34 124.17 122.08 122.95 709,100 +0.20(+0.16%)
Aug 29, 2019 122.68 124.09 122.45 122.75 1,226,452 +0.51(+0.42%)
Aug 28, 2019 121.26 123.31 120.77 122.24 893,872 +0.16(+0.13%)
Aug 27, 2019 127.64 127.86 121.85 122.08 1,402,486 -5.39(-4.23%)
Aug 26, 2019 131.79 131.79 126.80 127.47 1,376,019 -3.11(-2.38%)
Aug 23, 2019 134.69 136.41 129.94 130.58 1,982,400 -4.95(-3.65%)
Aug 22, 2019 138.58 139.11 135.34 135.53 1,080,156 -2.54(-1.84%)
Aug 21, 2019 137.00 139.96 135.00 138.07 2,429,292 +7.32(+5.60%)
Aug 20, 2019 136.20 136.20 130.63 130.75 1,641,524 -5.79(-4.24%)
Aug 19, 2019 138.85 139.76 135.71 136.54 1,480,793 -2.15(-1.55%)
Aug 16, 2019 146.86 147.41 138.60 138.69 4,969,700 -13.81(-9.06%)
Aug 15, 2019 151.13 153.85 150.52 152.50 3,213,865 +2.39(+1.59%)
Aug 14, 2019 150.24 151.49 149.51 150.11 2,513,830 -2.33(-1.53%)
Aug 13, 2019 150.11 154.20 150.11 152.44 1,862,069 +2.44(+1.63%)
Aug 12, 2019 152.14 153.33 149.97 150.00 1,461,288 -3.72(-2.42%)
Aug 09, 2019 154.57 155.00 152.66 153.72 902,800 -1.56(-1.00%)
Aug 08, 2019 154.00 155.65 153.28 155.28 897,281 +2.07(+1.35%)
Aug 07, 2019 151.35 153.34 150.30 153.21 1,534,005 -0.27(-0.18%)
Aug 06, 2019 153.36 153.68 150.96 153.48 771,226 +1.35(+0.89%)
Aug 05, 2019 152.24 153.05 150.30 152.13 1,004,737 -3.63(-2.33%)
Aug 02, 2019 155.21 156.58 153.89 155.76 608,500 -0.28(-0.18%)
Aug 01, 2019 157.20 158.52 154.49 156.04 724,666 -0.88(-0.56%)
Jul 31, 2019 157.70 158.37 155.50 156.92 548,696 -0.85(-0.54%)
Jul 30, 2019 156.50 158.04 155.76 157.77 579,820 +0.22(+0.14%)
Jul 29, 2019 158.74 159.18 156.60 157.55 501,931 -1.32(-0.83%)
Jul 26, 2019 157.41 159.41 157.16 158.87 525,100 +2.23(+1.42%)
Jul 25, 2019 158.00 158.69 156.01 156.64 634,646 -0.70(-0.44%)
Jul 24, 2019 155.14 157.38 154.70 157.34 711,627 +2.26(+1.46%)
Jul 23, 2019 153.52 155.21 152.87 155.08 779,893 +2.34(+1.53%)
Jul 22, 2019 152.50 154.00 151.78 152.74 1,019,836 +1.18(+0.78%)
Jul 19, 2019 158.15 158.29 151.37 151.56 2,151,400 -6.44(-4.08%)
Jul 18, 2019 152.25 159.23 151.53 158.00 2,772,067 +7.26(+4.82%)
Jul 17, 2019 150.39 151.15 149.18 150.74 799,842 -0.01(-0.01%)
Jul 16, 2019 149.60 151.46 149.55 150.75 620,538 +0.73(+0.49%)
Jul 15, 2019 149.72 150.09 147.96 150.02 488,928 +0.42(+0.28%)
Jul 12, 2019 148.40 149.98 146.72 149.60 620,700 +1.63(+1.10%)
Jul 11, 2019 149.02 149.46 147.23 147.97 458,160 +0.03(+0.02%)
Jul 10, 2019 148.25 149.27 147.11 147.94 547,721 -0.07(-0.05%)
Jul 09, 2019 147.01 148.50 145.51 148.01 656,567 +1.30(+0.89%)
Jul 08, 2019 147.11 150.33 146.22 146.71 656,718 -1.54(-1.04%)
Jul 05, 2019 146.42 148.28 145.54 148.25 383,600 +1.44(+0.98%)
Jul 03, 2019 146.59 147.22 144.84 146.81 432,300 +0.40(+0.27%)
Jul 02, 2019 142.57 147.07 141.18 146.41 992,130 +3.65(+2.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.