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 (%)
Dec 31, 2014 267.52 266.26 266.26 266.26 271,700 -0.77(-0.29%)
Dec 30, 2014 270.03 271.83 266.50 267.03 327,220 -4.16(-1.53%)
Dec 29, 2014 270.63 271.91 267.92 271.19 433,515 +0.21(+0.08%)
Dec 26, 2014 270.40 272.45 269.49 270.98 212,480 +0.86(+0.32%)
Dec 24, 2014 269.84 270.12 270.12 270.12 116,995 +0.44(+0.16%)
Dec 23, 2014 270.66 271.85 268.78 269.68 359,762 +0.26(+0.10%)
Dec 22, 2014 270.67 271.40 267.94 269.42 382,247 -0.05(-0.02%)
Dec 19, 2014 271.91 272.69 267.55 269.47 873,159 -0.63(-0.23%)
Dec 18, 2014 266.22 270.15 263.58 270.10 685,916 +6.80(+2.58%)
Dec 17, 2014 260.81 264.09 260.03 263.31 773,527 +4.00(+1.54%)
Dec 16, 2014 262.63 263.95 259.21 259.30 976,652 -3.64(-1.38%)
Dec 15, 2014 256.90 264.37 256.27 262.94 926,491 +7.60(+2.98%)
Dec 12, 2014 257.48 259.16 255.12 255.34 731,154 -3.43(-1.33%)
Dec 11, 2014 259.09 264.64 258.41 258.77 660,898 +0.67(+0.26%)
Dec 10, 2014 258.76 260.80 255.25 258.10 853,529 +0.19(+0.07%)
Dec 09, 2014 257.26 259.03 253.32 257.92 2,020,290 -1.15(-0.44%)
Dec 08, 2014 259.10 261.96 257.51 259.06 607,237 +0.07(+0.03%)
Dec 05, 2014 259.56 260.69 258.12 258.99 345,759 -0.39(-0.15%)
Dec 04, 2014 261.90 261.90 258.06 259.38 493,676 -2.60(-0.99%)
Dec 03, 2014 263.15 265.25 261.27 261.98 490,000 -1.43(-0.54%)
Dec 02, 2014 263.09 264.51 259.76 263.41 466,324 +1.28(+0.49%)
Dec 01, 2014 263.62 264.77 261.65 262.12 534,066 -3.96(-1.49%)
Nov 28, 2014 266.32 266.82 263.86 266.09 221,595 +1.40(+0.53%)
Nov 26, 2014 265.89 264.69 264.69 264.69 335,838 -0.20(-0.07%)
Nov 25, 2014 267.30 269.00 264.58 264.89 501,974 -1.51(-0.57%)
Nov 24, 2014 266.67 267.63 265.51 266.40 358,527 +1.02(+0.39%)
Nov 21, 2014 267.77 269.31 264.72 265.37 538,883 +0.25(+0.10%)
Nov 20, 2014 260.63 265.22 259.02 265.12 413,913 +3.92(+1.50%)
Nov 19, 2014 261.52 262.26 259.44 261.20 441,139 -1.28(-0.49%)
Nov 18, 2014 262.12 263.45 261.12 262.49 383,044 +1.04(+0.40%)
Nov 17, 2014 265.71 266.21 260.16 261.44 538,508 -4.26(-1.60%)
Nov 14, 2014 264.54 266.73 263.68 265.71 971,709 +1.15(+0.43%)
Nov 13, 2014 264.78 265.09 261.80 264.56 411,318 +0.93(+0.35%)
Nov 12, 2014 262.86 265.20 261.93 263.63 377,215 -0.98(-0.37%)
Nov 11, 2014 264.90 266.15 263.10 264.61 389,458 -0.66(-0.25%)
Nov 10, 2014 263.28 265.83 261.83 265.27 607,091 +1.28(+0.49%)
Nov 07, 2014 265.84 265.84 262.72 263.99 379,250 -1.28(-0.48%)
Nov 06, 2014 263.97 265.34 262.74 265.26 332,024 +0.89(+0.34%)
Nov 05, 2014 260.25 264.51 259.55 264.37 542,072 +5.50(+2.13%)
Nov 04, 2014 261.65 262.25 256.82 258.87 576,963 -3.48(-1.33%)
Nov 03, 2014 263.85 265.18 261.50 262.35 511,175 -1.40(-0.53%)
Oct 31, 2014 265.20 266.95 262.14 263.74 675,801 +0.35(+0.13%)
Oct 30, 2014 255.66 263.67 255.42 263.39 560,660 +5.93(+2.30%)
Oct 29, 2014 260.91 260.99 255.88 257.46 478,228 -3.61(-1.38%)
Oct 28, 2014 255.23 261.43 254.20 261.07 476,302 +6.91(+2.72%)
Oct 27, 2014 254.11 254.77 254.57 254.17 469,216 -0.41(-0.16%)
Oct 24, 2014 254.70 255.71 252.66 254.57 401,124 +0.24(+0.10%)
Oct 23, 2014 251.99 257.48 251.27 254.33 630,171 +4.18(+1.67%)
Oct 22, 2014 251.49 256.78 248.88 250.15 1,225,859 +0.57(+0.23%)
Oct 21, 2014 245.42 249.71 244.51 249.59 813,034 +6.60(+2.72%)
Oct 20, 2014 241.41 243.18 239.40 242.99 762,054 +1.24(+0.51%)
Oct 17, 2014 238.18 244.32 236.63 241.75 1,241,842 +7.05(+3.00%)
Oct 16, 2014 221.53 237.15 218.70 234.70 1,441,210 +12.54(+5.64%)
Oct 15, 2014 220.94 223.93 214.59 222.16 1,121,269 -0.55(-0.25%)
Oct 14, 2014 219.44 225.47 217.27 222.71 863,977 +4.33(+1.98%)
Oct 13, 2014 221.30 223.46 217.99 218.39 658,574 -2.19(-0.99%)
Oct 10, 2014 224.94 226.63 220.46 220.57 954,740 -4.68(-2.08%)
Oct 09, 2014 232.22 232.25 224.12 225.25 817,949 -6.50(-2.80%)
Oct 08, 2014 227.15 232.03 223.63 231.75 527,672 +5.37(+2.37%)
Oct 07, 2014 230.47 231.39 226.38 226.38 600,514 -5.83(-2.51%)
Oct 06, 2014 234.82 235.84 230.81 232.21 533,664 -2.22(-0.95%)
Oct 03, 2014 228.46 234.75 228.01 234.43 563,230 +7.62(+3.36%)
Oct 02, 2014 224.51 227.30 223.06 226.81 501,452 +0.96(+0.42%)
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.