Alliance Data Systems (NY: ADS )

86.36 USD -2.14 (-2.42%)
Streaming Delayed Price Updated: 10:17 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 93.51 93.77 88.31 88.50 1,212,472 -5.75(-6.10%)
Oct 26, 2021 98.75 93.88 94.25 794,184 -3.67(-3.75%)
Oct 25, 2021 98.25 100.19 97.79 97.92 1,435,385 +0.52(+0.53%)
Oct 22, 2021 96.22 98.11 95.88 97.40 1,023,669 +1.06(+1.10%)
Oct 21, 2021 101.80 102.30 94.22 96.34 940,504 -5.62(-5.51%)
Oct 20, 2021 100.45 102.03 99.74 101.96 410,053 +1.03(+1.02%)
Oct 19, 2021 100.36 101.37 98.69 100.93 448,998 +0.84(+0.84%)
Oct 18, 2021 99.37 101.21 98.45 100.09 338,711 +0.18(+0.18%)
Oct 15, 2021 100.15 101.90 99.59 99.91 753,820 +0.92(+0.93%)
Oct 14, 2021 98.44 99.33 97.06 98.99 333,227 +2.50(+2.59%)
Oct 13, 2021 99.36 99.56 96.25 96.49 358,979 -2.96(-2.98%)
Oct 12, 2021 98.08 100.42 97.98 99.45 312,301 +1.37(+1.40%)
Oct 11, 2021 102.47 103.37 97.44 98.08 355,088 -3.76(-3.69%)
Oct 08, 2021 102.73 104.29 101.76 101.84 164,150 -0.05(-0.05%)
Oct 07, 2021 102.80 104.16 101.65 101.89 529,737 +0.44(+0.43%)
Oct 06, 2021 100.66 102.63 99.49 101.45 634,798 -1.36(-1.32%)
Oct 05, 2021 102.81 104.99 101.89 102.81 609,264 +0.72(+0.71%)
Oct 04, 2021 104.32 105.64 101.67 102.09 465,775 -2.13(-2.04%)
Oct 01, 2021 100.94 105.46 100.94 104.22 354,424 +3.33(+3.30%)
Sep 30, 2021 103.20 103.20 100.43 100.89 991,518 -1.87(-1.82%)
Sep 29, 2021 103.24 104.09 101.34 102.76 436,143 -0.18(-0.17%)
Sep 28, 2021 104.72 105.84 102.80 102.94 1,116,449 -1.32(-1.27%)
Sep 27, 2021 103.02 106.08 102.36 104.26 820,691 +1.88(+1.84%)
Sep 24, 2021 99.47 104.50 99.47 102.38 781,887 +2.64(+2.65%)
Sep 23, 2021 95.58 100.42 95.57 99.74 698,809 +4.50(+4.72%)
Sep 22, 2021 93.63 96.40 93.63 95.24 375,025 +2.63(+2.84%)
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%)
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.