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 (%)
Aug 31, 2015 261.39 262.00 257.01 257.19 479,652 -5.06(-1.93%)
Aug 28, 2015 262.73 263.61 259.36 262.25 405,601 -1.58(-0.60%)
Aug 27, 2015 260.20 265.00 259.08 263.83 621,466 +6.02(+2.34%)
Aug 26, 2015 253.15 258.13 249.03 257.81 611,734 +10.41(+4.21%)
Aug 25, 2015 253.30 258.48 247.06 247.40 672,185 +0.35(+0.14%)
Aug 24, 2015 245.57 257.01 241.91 247.05 792,516 -12.17(-4.69%)
Aug 21, 2015 264.63 266.08 258.97 259.22 548,746 -7.41(-2.78%)
Aug 20, 2015 268.50 270.82 266.54 266.63 377,827 -1.94(-0.72%)
Aug 19, 2015 271.61 273.29 268.16 268.57 295,181 -4.92(-1.80%)
Aug 18, 2015 270.94 275.13 270.75 273.49 296,493 +2.17(+0.80%)
Aug 17, 2015 272.24 273.19 269.46 271.32 455,614 -2.46(-0.90%)
Aug 14, 2015 270.53 275.21 269.30 273.78 490,045 +4.86(+1.81%)
Aug 13, 2015 270.12 270.88 268.09 268.92 297,960 -0.61(-0.23%)
Aug 12, 2015 267.07 270.36 264.75 269.53 530,165 +1.54(+0.57%)
Aug 11, 2015 268.39 271.03 265.00 267.99 640,105 -2.25(-0.83%)
Aug 10, 2015 272.72 274.12 270.11 270.24 414,920 +0.08(+0.03%)
Aug 07, 2015 269.14 272.61 267.15 270.16 372,273 +0.69(+0.26%)
Aug 06, 2015 275.60 275.60 268.71 269.47 306,067 -6.09(-2.21%)
Aug 05, 2015 277.67 280.80 275.22 275.56 265,826 -0.24(-0.09%)
Aug 04, 2015 273.56 276.02 271.65 275.80 437,576 +2.40(+0.88%)
Aug 03, 2015 275.28 276.72 271.31 273.40 420,264 -1.64(-0.60%)
Jul 31, 2015 273.32 275.24 270.31 275.04 429,682 +2.53(+0.93%)
Jul 30, 2015 271.20 273.34 267.15 272.51 473,144 -0.34(-0.12%)
Jul 29, 2015 272.05 275.22 271.50 272.85 948,454 +2.04(+0.75%)
Jul 28, 2015 267.52 272.57 264.96 270.81 656,713 +3.81(+1.43%)
Jul 27, 2015 273.07 273.66 266.28 267.00 603,620 -7.11(-2.59%)
Jul 24, 2015 284.65 285.00 268.71 274.11 1,558,398 -10.23(-3.60%)
Jul 23, 2015 298.67 298.98 283.72 284.34 1,409,884 -17.35(-5.75%)
Jul 22, 2015 298.70 302.86 298.70 301.69 456,349 +2.12(+0.71%)
Jul 21, 2015 303.95 304.99 298.71 299.57 297,089 -3.09(-1.02%)
Jul 20, 2015 302.24 304.75 301.82 302.66 274,995 +0.29(+0.10%)
Jul 17, 2015 301.70 304.38 299.93 302.37 341,307 +0.22(+0.07%)
Jul 16, 2015 302.42 306.26 300.44 302.15 476,287 +2.12(+0.71%)
Jul 15, 2015 305.22 305.22 299.22 300.03 467,637 -4.87(-1.60%)
Jul 14, 2015 304.60 307.78 303.39 304.90 236,921 +0.74(+0.24%)
Jul 13, 2015 304.95 305.50 302.21 304.16 232,121 +2.23(+0.74%)
Jul 10, 2015 300.46 302.39 296.57 301.93 407,686 +6.49(+2.20%)
Jul 09, 2015 296.78 298.17 294.79 295.44 471,848 +1.75(+0.60%)
Jul 08, 2015 296.03 298.48 293.14 293.69 480,288 -5.27(-1.76%)
Jul 07, 2015 296.08 299.73 292.80 298.96 394,076 +3.06(+1.03%)
Jul 06, 2015 293.68 297.71 291.10 295.90 374,124 +0.18(+0.06%)
Jul 02, 2015 294.81 295.72 295.72 295.72 276,800 +2.86(+0.98%)
Jul 01, 2015 294.07 295.50 291.28 292.86 328,567 +0.92(+0.32%)
Jun 30, 2015 294.05 294.70 289.38 291.94 469,463 +0.49(+0.17%)
Jun 29, 2015 301.75 301.75 291.33 291.45 483,371 -11.50(-3.80%)
Jun 26, 2015 304.25 304.25 301.49 302.95 761,726 -1.02(-0.34%)
Jun 25, 2015 303.95 306.10 302.69 303.97 459,238 +0.58(+0.19%)
Jun 24, 2015 304.20 305.50 301.24 303.39 337,315 -0.79(-0.26%)
Jun 23, 2015 306.26 306.87 302.68 304.18 324,294 -1.32(-0.43%)
Jun 22, 2015 303.96 307.10 301.68 305.50 416,570 +2.79(+0.92%)
Jun 19, 2015 300.62 303.27 298.81 302.71 421,955 +1.44(+0.48%)
Jun 18, 2015 298.85 301.95 297.28 301.27 405,565 +3.57(+1.20%)
Jun 17, 2015 297.54 299.75 296.61 297.70 281,042 +0.28(+0.09%)
Jun 16, 2015 299.66 301.02 297.17 297.42 315,304 -2.04(-0.68%)
Jun 15, 2015 298.59 300.81 295.64 299.46 271,796 -2.09(-0.69%)
Jun 12, 2015 300.00 303.00 299.47 301.55 324,618 +0.92(+0.31%)
Jun 11, 2015 300.98 302.82 299.40 300.63 285,803 +0.92(+0.31%)
Jun 10, 2015 294.23 301.60 293.48 299.71 400,383 +6.18(+2.11%)
Jun 09, 2015 295.47 297.58 290.87 293.53 480,942 -1.98(-0.67%)
Jun 08, 2015 295.81 297.23 292.44 295.51 499,723 +0.09(+0.03%)
Jun 05, 2015 294.71 297.67 294.07 295.42 204,158 +0.23(+0.08%)
Jun 04, 2015 297.40 299.10 294.67 295.19 325,529 -3.81(-1.27%)
Jun 03, 2015 299.61 301.26 296.85 299.00 525,957 +0.78(+0.26%)
Jun 02, 2015 297.00 299.77 294.37 298.22 420,956 +1.08(+0.36%)
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.