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

Alliance Data Systems (NY: ADS )

N/A 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 28, 2017 259.23 259.50 243.64 249.63 1,836,647 -10.91(-4.19%)
Apr 27, 2017 262.84 262.84 260.06 260.54 408,726 -1.79(-0.68%)
Apr 26, 2017 262.92 263.72 261.59 262.33 358,753 -0.68(-0.26%)
Apr 25, 2017 261.45 264.23 261.28 263.01 477,971 +2.14(+0.82%)
Apr 24, 2017 263.65 263.95 260.61 260.87 756,375 +1.36(+0.52%)
Apr 21, 2017 261.00 266.25 258.48 259.51 1,091,243 -1.11(-0.43%)
Apr 20, 2017 251.95 263.40 248.42 260.62 1,399,787 +19.98(+8.30%)
Apr 19, 2017 238.72 241.22 236.22 240.64 799,549 +2.64(+1.11%)
Apr 18, 2017 237.96 239.98 236.71 238.00 497,338 -0.51(-0.21%)
Apr 17, 2017 236.58 239.86 235.47 238.51 591,759 +3.60(+1.53%)
Apr 13, 2017 238.62 238.98 234.78 234.91 484,533 -3.99(-1.67%)
Apr 12, 2017 238.34 241.43 238.27 238.90 677,049 +0.56(+0.23%)
Apr 11, 2017 245.01 246.43 235.09 238.34 1,828,414 -9.32(-3.76%)
Apr 10, 2017 250.31 252.16 247.35 247.66 607,484 -3.38(-1.35%)
Apr 07, 2017 252.20 254.20 250.86 251.04 551,026 -2.32(-0.92%)
Apr 06, 2017 250.96 254.72 250.10 253.36 422,166 +3.10(+1.24%)
Apr 05, 2017 251.70 254.94 249.78 250.26 629,920 -0.71(-0.28%)
Apr 04, 2017 249.20 253.30 248.96 250.97 968,393 +0.64(+0.26%)
Apr 03, 2017 249.75 251.26 247.23 250.33 732,673 +1.33(+0.53%)
Mar 31, 2017 248.76 250.00 247.93 249.00 500,234 +0.12(+0.05%)
Mar 30, 2017 245.33 249.43 244.71 248.88 455,949 +3.55(+1.45%)
Mar 29, 2017 244.62 245.64 243.49 245.33 272,262 +0.63(+0.26%)
Mar 28, 2017 242.99 245.54 242.57 244.70 502,212 +1.27(+0.52%)
Mar 27, 2017 241.41 244.33 238.60 243.43 617,578 -0.36(-0.15%)
Mar 24, 2017 244.22 245.70 242.04 243.79 341,366 +0.87(+0.36%)
Mar 23, 2017 240.81 244.78 240.65 242.92 372,155 +2.05(+0.85%)
Mar 22, 2017 239.45 242.24 239.01 240.87 333,070 +1.58(+0.66%)
Mar 21, 2017 244.21 246.04 239.01 239.29 693,559 -5.25(-2.15%)
Mar 20, 2017 245.52 246.02 243.40 244.54 504,090 -0.47(-0.19%)
Mar 17, 2017 245.60 246.67 244.37 245.01 685,888 -0.08(-0.03%)
Mar 16, 2017 246.18 246.79 243.60 245.09 389,537 -0.46(-0.19%)
Mar 15, 2017 246.39 246.85 241.49 245.55 774,142 +0.02(+0.01%)
Mar 14, 2017 246.54 246.97 244.19 245.53 593,515 -2.29(-0.92%)
Mar 13, 2017 248.78 249.94 247.44 247.82 298,185 -0.38(-0.15%)
Mar 10, 2017 249.00 251.19 247.11 248.20 495,277 +0.27(+0.11%)
Mar 09, 2017 246.40 248.61 245.30 247.93 382,580 +1.74(+0.71%)
Mar 08, 2017 246.09 248.81 244.59 246.19 391,816 +1.14(+0.47%)
Mar 07, 2017 245.80 245.93 243.54 245.05 343,477 -0.40(-0.16%)
Mar 06, 2017 242.58 246.62 240.64 245.45 514,355 +0.82(+0.34%)
Mar 03, 2017 243.39 245.42 242.02 244.63 778,764 +0.69(+0.28%)
Mar 02, 2017 247.74 248.76 243.69 243.94 468,360 -3.68(-1.49%)
Mar 01, 2017 244.66 249.22 243.39 247.62 621,969 +4.64(+1.91%)
Feb 28, 2017 247.13 247.16 242.16 242.98 922,712 -3.79(-1.54%)
Feb 27, 2017 244.81 247.48 243.84 246.77 736,075 +1.96(+0.80%)
Feb 24, 2017 240.87 245.11 239.82 244.81 762,306 +2.39(+0.99%)
Feb 23, 2017 240.59 243.52 239.28 242.42 653,374 +2.55(+1.06%)
Feb 22, 2017 238.16 241.41 236.38 239.87 440,660 +0.41(+0.17%)
Feb 21, 2017 234.48 239.91 230.88 239.46 640,717 +4.42(+1.88%)
Feb 17, 2017 235.04 235.04 235.04 0 +3.63(+1.57%)
Feb 16, 2017 231.49 231.96 229.94 231.41 363,305 +0.84(+0.36%)
Feb 15, 2017 228.80 231.34 227.56 230.57 324,898 +1.18(+0.51%)
Feb 14, 2017 226.79 230.54 226.48 229.39 660,708 +1.58(+0.69%)
Feb 13, 2017 227.94 229.27 227.54 227.81 393,448 +0.78(+0.34%)
Feb 10, 2017 228.64 228.64 224.38 227.03 464,094 -1.61(-0.70%)
Feb 09, 2017 225.89 229.94 225.89 228.64 496,302 +2.88(+1.28%)
Feb 08, 2017 225.15 228.11 224.83 225.76 609,327 +0.65(+0.29%)
Feb 07, 2017 226.11 227.66 224.72 225.11 594,517 -1.38(-0.61%)
Feb 06, 2017 228.10 229.74 225.67 226.49 475,929 -1.65(-0.72%)
Feb 03, 2017 227.38 229.58 227.38 228.14 464,281 +2.16(+0.96%)
Feb 02, 2017 229.30 229.91 225.52 225.98 668,953 -4.41(-1.91%)
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.