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, 2015 256.36 257.43 257.43 257.43 286,848 -0.19(-0.07%)
Dec 30, 2015 260.37 260.37 257.07 257.62 210,615 -3.29(-1.26%)
Dec 29, 2015 260.63 261.50 258.20 260.90 175,327 +2.01(+0.78%)
Dec 28, 2015 257.81 259.26 256.35 258.89 143,950 -0.06(-0.02%)
Dec 24, 2015 258.97 258.95 258.95 258.95 105,822 -0.14(-0.05%)
Dec 23, 2015 256.82 259.75 255.41 259.09 377,056 +4.33(+1.70%)
Dec 22, 2015 251.90 256.84 250.93 254.76 272,879 +2.95(+1.17%)
Dec 21, 2015 250.96 251.92 248.75 251.81 284,170 +3.34(+1.35%)
Dec 18, 2015 249.38 251.34 246.91 248.47 662,527 -1.97(-0.79%)
Dec 17, 2015 256.19 258.38 250.17 250.44 357,729 -3.95(-1.55%)
Dec 16, 2015 251.69 254.96 249.88 254.39 354,194 +4.94(+1.98%)
Dec 15, 2015 252.76 253.80 247.71 249.45 511,048 -1.86(-0.74%)
Dec 14, 2015 249.34 251.57 246.74 251.31 501,972 +1.76(+0.70%)
Dec 11, 2015 256.37 258.91 247.94 249.55 767,095 -11.23(-4.30%)
Dec 10, 2015 261.57 263.41 259.61 260.77 277,706 +0.07(+0.03%)
Dec 09, 2015 260.98 265.24 258.85 260.71 346,565 -1.92(-0.73%)
Dec 08, 2015 260.90 263.99 260.20 262.63 382,260 -0.66(-0.25%)
Dec 07, 2015 263.04 264.71 261.63 263.29 304,652 -1.27(-0.48%)
Dec 04, 2015 261.79 264.78 260.18 264.55 503,430 +2.76(+1.06%)
Dec 03, 2015 266.57 268.15 260.45 261.79 327,019 -3.84(-1.44%)
Dec 02, 2015 268.17 269.69 265.10 265.62 370,838 -3.53(-1.31%)
Dec 01, 2015 267.50 270.21 266.55 269.15 293,831 +2.15(+0.81%)
Nov 30, 2015 266.88 267.88 264.53 267.00 307,985 +1.23(+0.46%)
Nov 27, 2015 266.52 267.55 264.35 265.77 101,910 -0.81(-0.30%)
Nov 25, 2015 268.42 266.58 266.58 266.58 175,009 +0.88(+0.33%)
Nov 24, 2015 263.44 266.14 261.57 265.70 259,188 -0.19(-0.07%)
Nov 23, 2015 266.90 267.26 265.28 265.89 205,571 -0.88(-0.33%)
Nov 20, 2015 267.62 268.03 266.01 266.78 268,472 +0.50(+0.19%)
Nov 19, 2015 267.39 268.78 264.81 266.28 296,748 -1.52(-0.57%)
Nov 18, 2015 265.13 268.11 264.47 267.79 325,943 +2.99(+1.13%)
Nov 17, 2015 267.84 268.60 264.16 264.81 564,285 -2.47(-0.92%)
Nov 16, 2015 265.93 268.48 265.00 267.27 470,736 +0.74(+0.28%)
Nov 13, 2015 269.93 270.56 265.57 266.54 482,729 -4.16(-1.54%)
Nov 12, 2015 272.85 274.17 270.70 270.70 455,204 -3.64(-1.33%)
Nov 11, 2015 278.24 278.24 273.42 274.34 360,023 -2.64(-0.95%)
Nov 10, 2015 275.30 278.06 274.35 276.98 368,740 +0.78(+0.28%)
Nov 09, 2015 276.50 278.28 272.28 276.20 454,036 -1.14(-0.41%)
Nov 06, 2015 280.13 280.90 274.62 277.33 372,994 -1.08(-0.39%)
Nov 05, 2015 280.01 280.96 277.81 278.41 471,848 -2.57(-0.91%)
Nov 04, 2015 280.30 282.73 278.91 280.98 481,924 +1.19(+0.43%)
Nov 03, 2015 277.05 281.33 273.54 279.79 433,799 +2.02(+0.73%)
Nov 02, 2015 275.69 280.27 275.69 277.77 357,575 +1.03(+0.37%)
Oct 30, 2015 277.87 279.76 276.46 276.74 331,727 -0.50(-0.18%)
Oct 29, 2015 277.28 278.41 275.15 277.24 446,297 -0.39(-0.14%)
Oct 28, 2015 273.67 277.73 271.97 277.63 326,937 +4.39(+1.61%)
Oct 27, 2015 272.85 275.51 271.79 273.24 319,816 -1.27(-0.46%)
Oct 26, 2015 274.62 276.10 273.53 274.51 505,803 -0.89(-0.32%)
Oct 23, 2015 275.62 276.79 271.71 275.40 815,106 +1.29(+0.47%)
Oct 22, 2015 265.42 277.44 263.74 274.11 1,020,968 +17.28(+6.73%)
Oct 21, 2015 262.82 262.82 254.81 256.84 585,840 -4.71(-1.80%)
Oct 20, 2015 260.72 262.13 258.48 261.55 414,805 +0.86(+0.33%)
Oct 19, 2015 257.68 261.30 256.97 260.69 339,481 +1.78(+0.69%)
Oct 16, 2015 259.74 260.06 257.18 258.91 284,240 -0.02(-0.01%)
Oct 15, 2015 259.69 260.45 255.89 258.93 348,707 +1.42(+0.55%)
Oct 14, 2015 256.81 260.76 255.68 257.52 451,730 +0.79(+0.31%)
Oct 13, 2015 258.09 260.88 256.46 256.73 342,809 -2.97(-1.14%)
Oct 12, 2015 260.49 261.46 258.21 259.69 359,652 -1.04(-0.40%)
Oct 09, 2015 260.04 262.35 258.76 260.74 256,563 +0.66(+0.25%)
Oct 08, 2015 258.09 261.07 256.06 260.08 387,927 +1.06(+0.41%)
Oct 07, 2015 258.27 261.55 256.70 259.01 491,902 +2.48(+0.97%)
Oct 06, 2015 255.88 258.07 255.13 256.54 525,342 -0.15(-0.06%)
Oct 05, 2015 252.22 257.07 251.36 256.69 519,294 +5.97(+2.38%)
Oct 02, 2015 240.85 251.09 238.51 250.71 659,117 +6.52(+2.67%)
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.