Alliance Data Systems (NY: ADS )

92.61 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 93.62 93.80 91.03 92.61 501,964 -0.10(-0.11%)
Sep 20, 2021 93.11 94.64 91.17 92.71 557,145 -3.76(-3.90%)
Sep 17, 2021 98.66 99.59 96.00 96.47 840,224 -2.53(-2.56%)
Sep 16, 2021 97.74 101.51 97.26 99.00 893,575 +2.01(+2.07%)
Sep 15, 2021 93.04 97.66 92.81 96.99 1,329,147 +3.64(+3.90%)
Sep 14, 2021 96.08 97.13 92.81 93.35 544,003 -2.59(-2.70%)
Sep 13, 2021 94.65 97.69 94.00 95.94 691,484 +2.90(+3.12%)
Sep 10, 2021 95.36 97.12 92.94 93.04 480,896 -1.49(-1.58%)
Sep 09, 2021 92.65 95.39 92.65 94.53 1,344,494 +2.18(+2.36%)
Sep 08, 2021 94.50 95.13 92.07 92.35 442,692 -2.27(-2.40%)
Sep 07, 2021 95.00 97.26 94.34 94.62 602,564 -0.08(-0.08%)
Sep 03, 2021 94.85 95.38 93.60 94.70 453,732 +0.10(+0.11%)
Sep 02, 2021 95.55 96.16 93.59 94.60 551,475 -0.59(-0.62%)
Sep 01, 2021 98.12 98.21 95.14 95.19 910,675 -2.92(-2.98%)
Aug 31, 2021 95.79 99.11 95.24 98.11 1,158,044 +3.48(+3.68%)
Aug 30, 2021 99.54 99.61 94.50 94.63 896,253 -3.25(-3.32%)
Aug 27, 2021 95.01 98.52 94.74 97.88 571,711 +2.88(+3.03%)
Aug 26, 2021 97.24 97.24 94.18 95.00 443,998 -2.20(-2.26%)
Aug 25, 2021 94.81 98.10 93.60 97.20 812,625 +3.48(+3.71%)
Aug 24, 2021 91.24 94.68 91.24 93.72 470,246 +3.21(+3.55%)
Aug 23, 2021 92.69 92.96 90.10 90.51 595,465 -0.55(-0.60%)
Aug 20, 2021 89.89 91.15 89.00 91.06 527,824 +0.91(+1.01%)
Aug 19, 2021 89.34 90.62 88.26 90.15 764,107 -0.86(-0.94%)
Aug 18, 2021 89.61 92.90 88.62 91.01 824,894 +1.21(+1.35%)
Aug 17, 2021 89.99 90.36 87.28 89.80 665,946 -1.00(-1.10%)
Aug 16, 2021 90.53 91.53 89.27 90.80 544,816 -1.24(-1.35%)
Aug 13, 2021 93.54 93.99 91.70 92.04 304,512 -1.15(-1.23%)
Aug 12, 2021 94.02 94.80 91.50 93.19 340,734 -1.28(-1.35%)
Aug 11, 2021 93.43 94.82 91.61 94.47 370,180 +1.33(+1.43%)
Aug 10, 2021 91.92 93.40 91.48 93.14 489,254 +1.34(+1.46%)
Aug 09, 2021 93.17 93.40 91.35 91.80 606,558 -2.42(-2.57%)
Aug 06, 2021 93.70 94.57 93.70 94.22 594,017 +2.00(+2.17%)
Aug 05, 2021 91.57 94.34 91.00 92.22 502,897 +1.37(+1.51%)
Aug 04, 2021 91.45 94.50 90.51 90.85 634,232 -2.18(-2.34%)
Aug 03, 2021 93.25 93.69 89.63 93.03 814,732 -0.21(-0.23%)
Aug 02, 2021 94.15 97.98 92.67 93.24 1,174,977 -0.01(-0.01%)
Jul 30, 2021 95.11 96.73 92.88 93.25 1,157,975 -4.12(-4.23%)
Jul 29, 2021 97.98 100.14 95.55 97.37 661,198 -1.72(-1.74%)
Jul 28, 2021 99.32 100.94 95.59 99.09 911,020 +0.61(+0.62%)
Jul 27, 2021 97.66 99.50 96.56 98.48 574,080 -1.07(-1.07%)
Jul 26, 2021 99.00 101.63 97.90 99.55 465,644 +0.72(+0.73%)
Jul 23, 2021 99.12 100.27 98.03 98.83 423,202 +1.10(+1.13%)
Jul 22, 2021 99.29 99.33 95.76 97.73 1,019,094 -2.09(-2.09%)
Jul 21, 2021 99.09 101.83 99.01 99.82 430,692 +2.27(+2.33%)
Jul 20, 2021 94.16 98.39 93.60 97.55 639,922 +3.81(+4.06%)
Jul 19, 2021 94.75 96.02 93.01 93.74 829,063 -4.69(-4.76%)
Jul 16, 2021 102.05 102.17 97.92 98.43 510,056 -2.48(-2.46%)
Jul 15, 2021 101.22 103.02 99.19 100.91 710,682 -1.67(-1.63%)
Jul 14, 2021 105.85 106.94 102.25 102.58 483,047 -1.28(-1.23%)
Jul 13, 2021 105.88 106.75 103.64 103.86 606,388 -3.02(-2.83%)
Jul 12, 2021 103.74 108.70 102.61 106.88 764,356 +1.11(+1.05%)
Jul 09, 2021 102.48 106.44 102.17 105.77 715,743 +5.61(+5.60%)
Jul 08, 2021 100.34 104.48 98.88 100.16 1,081,754 -3.39(-3.27%)
Jul 07, 2021 103.20 105.00 101.53 103.55 815,853 +0.36(+0.35%)
Jul 06, 2021 105.66 105.81 101.80 103.19 905,355 -2.62(-2.48%)
Jul 02, 2021 106.75 107.96 105.18 105.81 489,646 -1.33(-1.24%)
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.