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 30, 2015 299.54 304.07 295.15 297.31 408,951 -3.32(-1.10%)
Apr 29, 2015 301.27 303.12 295.51 300.63 363,171 -1.75(-0.58%)
Apr 28, 2015 303.00 306.21 300.99 302.38 378,699 -2.31(-0.76%)
Apr 27, 2015 308.21 308.78 304.02 304.69 338,992 -2.75(-0.89%)
Apr 24, 2015 309.93 309.93 305.94 307.44 258,658 -2.47(-0.80%)
Apr 23, 2015 306.60 312.00 305.65 309.91 434,424 +1.58(+0.51%)
Apr 22, 2015 304.75 309.11 302.72 308.33 428,753 +3.47(+1.14%)
Apr 21, 2015 300.27 305.69 298.96 304.86 539,709 +5.24(+1.75%)
Apr 20, 2015 295.66 300.41 294.85 299.62 561,431 +4.95(+1.68%)
Apr 17, 2015 298.32 300.68 292.27 294.67 525,402 -5.26(-1.75%)
Apr 16, 2015 305.90 307.98 298.79 299.93 737,771 -2.27(-0.75%)
Apr 15, 2015 301.22 303.39 298.89 302.20 411,522 +1.13(+0.38%)
Apr 14, 2015 301.04 301.97 297.24 301.07 444,752 +0.37(+0.12%)
Apr 13, 2015 299.66 302.47 299.01 300.70 388,781 -0.12(-0.04%)
Apr 10, 2015 299.14 300.99 297.68 300.82 295,631 +1.42(+0.47%)
Apr 09, 2015 299.90 300.64 297.75 299.40 364,077 +0.40(+0.13%)
Apr 08, 2015 298.13 300.98 296.90 299.00 574,612 +0.76(+0.25%)
Apr 07, 2015 296.70 299.72 295.61 298.24 430,039 +1.54(+0.52%)
Apr 06, 2015 290.87 297.02 290.55 296.70 235,746 +3.02(+1.03%)
Apr 02, 2015 295.00 293.68 293.68 293.68 461,700 -0.90(-0.31%)
Apr 01, 2015 296.43 297.36 290.45 294.58 536,465 -1.67(-0.56%)
Mar 31, 2015 298.18 300.99 296.11 296.25 542,139 -3.75(-1.25%)
Mar 30, 2015 296.70 301.74 296.70 300.00 660,002 +4.25(+1.44%)
Mar 27, 2015 291.48 295.96 290.91 295.75 349,332 +4.09(+1.40%)
Mar 26, 2015 289.79 292.74 286.63 291.66 314,744 +1.40(+0.48%)
Mar 25, 2015 294.17 295.14 290.20 290.26 514,407 -3.95(-1.34%)
Mar 24, 2015 294.34 295.72 292.84 294.21 420,541 -0.44(-0.15%)
Mar 23, 2015 293.79 296.19 291.49 294.65 456,371 +0.20(+0.07%)
Mar 20, 2015 293.19 295.55 291.62 294.45 512,490 +2.05(+0.70%)
Mar 19, 2015 291.42 293.36 288.91 292.40 378,346 -0.26(-0.09%)
Mar 18, 2015 288.36 294.04 287.80 292.66 429,648 +3.75(+1.30%)
Mar 17, 2015 287.46 289.76 283.90 288.91 314,078 -0.41(-0.14%)
Mar 16, 2015 284.53 290.22 284.07 289.32 468,978 +5.15(+1.81%)
Mar 13, 2015 283.38 286.64 281.45 284.17 305,163 +0.72(+0.25%)
Mar 12, 2015 277.46 284.47 277.46 283.45 334,579 +6.42(+2.32%)
Mar 11, 2015 274.06 277.51 273.89 277.03 279,987 +2.71(+0.99%)
Mar 10, 2015 276.60 278.22 274.06 274.32 365,203 -5.86(-2.09%)
Mar 09, 2015 278.74 281.69 278.53 280.18 305,192 +1.02(+0.37%)
Mar 06, 2015 282.15 283.42 278.07 279.16 408,500 -3.55(-1.26%)
Mar 05, 2015 279.27 283.29 278.01 282.71 335,711 +4.47(+1.61%)
Mar 04, 2015 278.97 279.20 277.98 278.24 513,845 -0.96(-0.34%)
Mar 03, 2015 280.66 280.94 276.73 279.20 403,382 -3.09(-1.09%)
Mar 02, 2015 278.51 283.15 278.76 282.29 632,145 +3.78(+1.36%)
Feb 27, 2015 279.43 280.42 277.10 278.51 430,600 -0.89(-0.32%)
Feb 26, 2015 276.00 279.69 275.06 279.40 345,188 +2.94(+1.06%)
Feb 25, 2015 276.64 277.12 275.36 276.46 338,051 +0.27(+0.10%)
Feb 24, 2015 278.23 279.41 274.87 276.19 656,016 -3.43(-1.23%)
Feb 23, 2015 281.70 284.27 278.80 279.62 462,851 -2.78(-0.98%)
Feb 20, 2015 281.92 283.16 281.03 282.40 459,413 +0.47(+0.17%)
Feb 19, 2015 281.92 283.34 280.90 281.93 491,738 -0.94(-0.33%)
Feb 18, 2015 283.82 285.63 282.07 282.87 414,623 -1.36(-0.48%)
Feb 17, 2015 290.07 290.07 281.90 284.23 443,616 -2.38(-0.83%)
Feb 13, 2015 285.82 286.61 286.61 286.61 351,100 +1.70(+0.60%)
Feb 12, 2015 280.39 285.01 280.09 284.91 374,840 +5.26(+1.88%)
Feb 11, 2015 279.35 281.42 277.79 279.65 471,053 +0.21(+0.08%)
Feb 10, 2015 276.45 280.22 275.32 279.44 606,406 +6.32(+2.31%)
Feb 09, 2015 273.93 275.96 271.67 273.12 685,001 -1.29(-0.47%)
Feb 06, 2015 279.18 279.87 273.29 274.41 734,017 -5.32(-1.90%)
Feb 05, 2015 288.85 289.73 268.93 279.73 1,853,220 -12.59(-4.31%)
Feb 04, 2015 293.79 295.59 287.90 292.32 854,703 -2.96(-1.00%)
Feb 03, 2015 292.85 295.55 290.62 295.28 365,027 +3.76(+1.29%)
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.