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 (%)
Apr 30, 2015 278.81 283.03 274.73 276.74 439,351 -3.09(-1.10%)
Apr 29, 2015 280.42 282.15 275.06 279.83 390,168 -1.63(-0.58%)
Apr 28, 2015 282.03 285.02 280.16 281.46 406,850 -2.15(-0.76%)
Apr 27, 2015 286.88 287.41 282.98 283.61 364,191 -2.56(-0.89%)
Apr 24, 2015 288.49 288.49 284.77 286.17 277,886 -2.30(-0.80%)
Apr 23, 2015 285.38 290.41 284.50 288.47 466,718 +1.47(+0.51%)
Apr 22, 2015 283.66 287.72 281.77 287.00 460,625 +3.23(+1.14%)
Apr 21, 2015 279.49 284.54 278.28 283.76 579,829 +4.88(+1.75%)
Apr 20, 2015 275.20 279.62 274.45 278.89 603,166 +4.61(+1.68%)
Apr 17, 2015 277.68 279.88 272.05 274.28 564,459 -4.90(-1.75%)
Apr 16, 2015 284.73 286.67 278.12 279.18 792,615 -2.11(-0.75%)
Apr 15, 2015 280.38 282.40 278.21 281.29 442,113 +1.05(+0.38%)
Apr 14, 2015 280.21 281.07 276.67 280.24 477,813 +0.35(+0.12%)
Apr 13, 2015 278.93 281.54 278.32 279.89 417,682 -0.11(-0.04%)
Apr 10, 2015 278.44 280.16 277.08 280.00 317,607 +1.32(+0.47%)
Apr 09, 2015 279.15 279.84 277.15 278.68 391,141 +0.37(+0.13%)
Apr 08, 2015 277.50 280.15 276.36 278.31 617,327 +0.71(+0.25%)
Apr 07, 2015 276.17 278.98 275.15 277.60 462,007 +1.43(+0.52%)
Apr 06, 2015 270.74 276.47 270.45 276.17 253,270 +2.81(+1.03%)
Apr 02, 2015 274.59 273.36 273.36 273.36 496,021 -0.84(-0.31%)
Apr 01, 2015 275.92 276.78 270.35 274.20 576,344 -1.55(-0.56%)
Mar 31, 2015 277.55 280.16 275.62 275.75 582,440 -3.49(-1.25%)
Mar 30, 2015 276.17 280.86 276.17 279.24 709,065 +3.96(+1.44%)
Mar 27, 2015 271.31 275.48 270.78 275.29 375,300 +3.81(+1.40%)
Mar 26, 2015 269.74 272.48 266.80 271.48 338,141 +1.30(+0.48%)
Mar 25, 2015 273.81 274.72 270.12 270.18 552,646 -3.68(-1.34%)
Mar 24, 2015 273.97 275.26 272.58 273.85 451,803 -0.41(-0.15%)
Mar 23, 2015 273.46 275.69 271.32 274.26 490,296 +0.19(+0.07%)
Mar 20, 2015 272.90 275.10 271.45 274.08 550,587 +1.91(+0.70%)
Mar 19, 2015 271.25 273.06 268.92 272.17 406,471 -0.24(-0.09%)
Mar 18, 2015 268.41 273.69 267.89 272.41 461,587 +3.49(+1.30%)
Mar 17, 2015 267.57 269.71 264.26 268.92 337,425 -0.38(-0.14%)
Mar 16, 2015 264.84 270.14 264.41 269.30 503,840 +4.79(+1.81%)
Mar 13, 2015 263.77 266.81 261.98 264.51 327,848 +0.67(+0.25%)
Mar 12, 2015 258.26 264.79 258.26 263.84 359,450 +5.98(+2.32%)
Mar 11, 2015 255.10 258.31 254.94 257.86 300,800 +2.52(+0.99%)
Mar 10, 2015 257.46 258.97 255.10 255.34 392,351 -5.45(-2.09%)
Mar 09, 2015 259.45 262.20 259.26 260.79 327,879 +0.95(+0.37%)
Mar 06, 2015 262.63 263.81 258.83 259.84 438,867 -3.30(-1.26%)
Mar 05, 2015 259.95 263.69 258.77 263.15 360,667 +4.16(+1.61%)
Mar 04, 2015 259.67 259.88 258.75 258.99 552,043 -0.89(-0.34%)
Mar 03, 2015 261.24 261.50 257.58 259.88 433,368 -2.88(-1.09%)
Mar 02, 2015 259.24 263.56 259.47 262.76 679,137 +3.52(+1.36%)
Feb 27, 2015 260.10 261.02 257.93 259.24 462,609 -0.83(-0.32%)
Feb 26, 2015 256.90 260.34 256.03 260.07 370,848 +2.74(+1.06%)
Feb 25, 2015 257.50 257.94 256.31 257.33 363,181 +0.25(+0.10%)
Feb 24, 2015 258.98 260.08 255.85 257.08 704,782 -3.19(-1.23%)
Feb 23, 2015 262.21 264.60 259.51 260.27 497,258 -2.59(-0.98%)
Feb 20, 2015 262.41 263.57 261.58 262.86 493,564 +0.44(+0.17%)
Feb 19, 2015 262.41 263.74 261.46 262.42 528,292 -0.88(-0.33%)
Feb 18, 2015 264.18 265.87 262.55 263.30 445,445 -1.27(-0.48%)
Feb 17, 2015 270.00 270.00 262.39 264.56 476,593 -2.22(-0.83%)
Feb 13, 2015 266.04 266.78 266.78 266.78 377,200 +1.58(+0.60%)
Feb 12, 2015 260.99 265.29 260.71 265.20 402,704 +4.90(+1.88%)
Feb 11, 2015 260.02 261.95 258.57 260.30 506,070 +0.20(+0.08%)
Feb 10, 2015 257.32 260.83 256.27 260.10 651,485 +5.88(+2.31%)
Feb 09, 2015 254.98 256.87 252.87 254.22 735,922 -1.20(-0.47%)
Feb 06, 2015 259.86 260.50 254.38 255.42 788,582 -4.95(-1.90%)
Feb 05, 2015 268.86 269.68 250.32 260.37 1,990,984 -11.72(-4.31%)
Feb 04, 2015 273.46 275.14 267.98 272.09 918,239 -2.75(-1.00%)
Feb 03, 2015 272.59 275.10 270.51 274.85 392,162 +3.50(+1.29%)
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.