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 (%)
Nov 30, 2015 286.72 287.79 284.19 286.85 286,675 +1.32(+0.46%)
Nov 27, 2015 286.33 287.44 284.00 285.53 94,859 -0.87(-0.30%)
Nov 25, 2015 288.37 286.40 286.40 286.40 162,900 +0.95(+0.33%)
Nov 24, 2015 283.02 285.93 281.01 285.45 241,254 -0.21(-0.07%)
Nov 23, 2015 286.74 287.13 285.00 285.66 191,347 -0.95(-0.33%)
Nov 20, 2015 287.51 287.95 285.78 286.61 249,896 +0.54(+0.19%)
Nov 19, 2015 287.27 288.76 284.50 286.07 276,215 -1.63(-0.57%)
Nov 18, 2015 284.84 288.04 284.13 287.70 303,390 +3.21(+1.13%)
Nov 17, 2015 287.75 288.57 283.80 284.49 525,240 -2.65(-0.92%)
Nov 16, 2015 285.70 288.44 284.70 287.14 438,164 +0.79(+0.28%)
Nov 13, 2015 290.00 290.67 285.31 286.35 449,327 -4.47(-1.54%)
Nov 12, 2015 293.13 294.55 290.82 290.82 423,707 -3.91(-1.33%)
Nov 11, 2015 298.92 298.92 293.75 294.73 335,112 -2.84(-0.95%)
Nov 10, 2015 295.77 298.73 294.74 297.57 343,226 +0.84(+0.28%)
Nov 09, 2015 297.05 298.96 292.52 296.73 422,620 -1.22(-0.41%)
Nov 06, 2015 300.96 301.78 295.03 297.95 347,185 -1.16(-0.39%)
Nov 05, 2015 300.83 301.85 298.46 299.11 439,199 -2.76(-0.91%)
Nov 04, 2015 301.14 303.75 299.64 301.87 448,578 +1.28(+0.43%)
Nov 03, 2015 297.65 302.24 293.87 300.59 403,783 +2.17(+0.73%)
Nov 02, 2015 296.19 301.11 296.19 298.42 332,833 +1.11(+0.37%)
Oct 30, 2015 298.53 300.56 297.01 297.31 308,774 -0.54(-0.18%)
Oct 29, 2015 297.89 299.11 295.60 297.85 415,416 -0.42(-0.14%)
Oct 28, 2015 294.01 298.37 292.19 298.27 304,315 +4.72(+1.61%)
Oct 27, 2015 293.13 295.99 292.00 293.55 297,687 -1.37(-0.46%)
Oct 26, 2015 295.03 296.62 293.86 294.92 470,805 -0.95(-0.32%)
Oct 23, 2015 296.11 297.37 291.91 295.87 758,706 +1.38(+0.47%)
Oct 22, 2015 285.15 298.06 283.35 294.49 950,323 +18.56(+6.73%)
Oct 21, 2015 282.36 282.36 273.75 275.93 545,304 -5.06(-1.80%)
Oct 20, 2015 280.10 281.62 277.69 280.99 386,103 +0.92(+0.33%)
Oct 19, 2015 276.83 280.72 276.07 280.07 315,991 +1.91(+0.69%)
Oct 16, 2015 279.05 279.39 276.30 278.16 264,573 -0.02(-0.01%)
Oct 15, 2015 279.00 279.81 274.91 278.18 324,579 +1.52(+0.55%)
Oct 14, 2015 275.90 280.14 274.69 276.66 420,473 +0.85(+0.31%)
Oct 13, 2015 277.28 280.27 275.53 275.81 319,089 -3.19(-1.14%)
Oct 12, 2015 279.85 280.90 277.41 279.00 334,767 -1.12(-0.40%)
Oct 09, 2015 279.37 281.85 278.00 280.12 238,811 +0.71(+0.25%)
Oct 08, 2015 277.28 280.48 275.09 279.41 361,085 +1.14(+0.41%)
Oct 07, 2015 277.47 280.99 275.78 278.27 457,866 +2.66(+0.97%)
Oct 06, 2015 274.90 277.25 274.10 275.61 488,992 -0.16(-0.06%)
Oct 05, 2015 270.97 276.18 270.05 275.77 483,362 +6.42(+2.38%)
Oct 02, 2015 258.76 269.75 256.24 269.35 613,510 +7.00(+2.67%)
Oct 01, 2015 260.45 263.69 258.40 262.35 635,301 +3.37(+1.30%)
Sep 30, 2015 254.44 259.84 254.44 258.98 603,803 +7.78(+3.10%)
Sep 29, 2015 249.31 252.11 247.52 251.20 552,079 +1.73(+0.69%)
Sep 28, 2015 256.55 256.97 249.27 249.47 636,827 -9.83(-3.79%)
Sep 25, 2015 256.94 261.36 255.29 259.30 606,152 +5.28(+2.08%)
Sep 24, 2015 252.35 254.55 250.22 254.02 582,562 -0.82(-0.32%)
Sep 23, 2015 252.77 255.67 250.42 254.84 297,123 +2.46(+0.97%)
Sep 22, 2015 253.16 254.62 248.83 252.38 437,586 -3.61(-1.41%)
Sep 21, 2015 253.47 256.98 252.09 255.99 283,878 +4.33(+1.72%)
Sep 18, 2015 254.99 254.99 250.89 251.66 572,858 -3.69(-1.45%)
Sep 17, 2015 254.35 258.29 251.45 255.35 377,334 +0.95(+0.37%)
Sep 16, 2015 256.61 257.55 253.59 254.40 318,186 -2.03(-0.79%)
Sep 15, 2015 253.06 258.29 251.14 256.43 353,076 +4.52(+1.79%)
Sep 14, 2015 253.72 255.48 250.83 251.91 313,931 -1.72(-0.68%)
Sep 11, 2015 251.16 253.65 249.02 253.63 365,867 +1.89(+0.75%)
Sep 10, 2015 250.07 253.98 249.72 251.74 382,988 +0.04(+0.02%)
Sep 09, 2015 258.73 259.50 251.23 251.70 345,914 -5.82(-2.26%)
Sep 08, 2015 255.60 257.68 253.69 257.52 528,356 +7.02(+2.80%)
Sep 04, 2015 253.09 250.50 250.50 250.50 436,200 -6.26(-2.44%)
Sep 03, 2015 256.92 259.94 256.00 256.76 351,966 +1.25(+0.49%)
Sep 02, 2015 256.30 256.30 252.17 255.51 430,443 +3.11(+1.23%)
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.