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, 2013 242.93 244.74 244.74 244.74 623,975 +2.68(+1.11%)
Dec 30, 2013 239.66 242.57 238.97 242.06 503,643 +1.77(+0.74%)
Dec 27, 2013 238.44 241.41 238.29 240.29 491,132 +2.65(+1.12%)
Dec 26, 2013 238.03 240.39 235.66 237.63 467,303 +1.01(+0.43%)
Dec 24, 2013 237.78 238.35 234.81 236.63 359,866 -1.54(-0.64%)
Dec 23, 2013 234.56 241.47 234.44 238.16 933,628 +5.00(+2.14%)
Dec 20, 2013 233.42 239.00 233.17 233.17 6,232,957 -0.47(-0.20%)
Dec 19, 2013 234.87 237.71 232.78 233.63 737,184 -2.95(-1.25%)
Dec 18, 2013 231.74 236.80 229.53 236.58 660,455 +5.63(+2.44%)
Dec 17, 2013 236.80 236.80 226.21 230.95 826,100 -0.48(-0.21%)
Dec 16, 2013 235.07 237.86 230.99 231.44 838,699 -2.07(-0.89%)
Dec 13, 2013 228.94 233.59 227.82 233.51 866,727 +4.56(+1.99%)
Dec 12, 2013 230.84 231.09 223.77 228.95 1,218,590 +2.11(+0.93%)
Dec 11, 2013 231.18 232.25 226.48 226.84 551,929 -3.33(-1.45%)
Dec 10, 2013 228.88 233.55 228.84 230.17 529,836 +1.34(+0.59%)
Dec 09, 2013 231.50 233.45 228.61 228.83 527,251 -2.66(-1.15%)
Dec 06, 2013 226.09 232.31 225.32 231.49 660,685 +6.78(+3.02%)
Dec 05, 2013 223.39 225.42 222.88 224.72 321,993 +0.31(+0.14%)
Dec 04, 2013 222.38 224.96 221.99 224.41 368,274 +0.09(+0.04%)
Dec 03, 2013 223.71 226.51 222.45 224.31 580,147 +0.98(+0.44%)
Dec 02, 2013 224.11 226.02 221.58 223.34 745,682 -2.16(-0.96%)
Nov 29, 2013 225.42 227.79 225.22 225.50 240,638 +0.59(+0.26%)
Nov 27, 2013 225.13 227.11 224.16 224.91 417,564 +0.85(+0.38%)
Nov 26, 2013 227.48 227.48 222.67 224.06 604,134 -1.95(-0.86%)
Nov 25, 2013 226.45 227.35 224.15 226.02 408,707 -0.42(-0.19%)
Nov 22, 2013 226.65 227.81 225.23 226.44 567,996 +0.12(+0.05%)
Nov 21, 2013 228.66 228.96 225.58 226.32 769,589 -1.34(-0.59%)
Nov 20, 2013 230.59 232.72 227.04 227.66 745,818 -2.91(-1.26%)
Nov 19, 2013 231.27 233.38 229.51 230.56 519,955 -0.65(-0.28%)
Nov 18, 2013 231.77 234.23 230.15 231.21 454,621 -0.66(-0.29%)
Nov 15, 2013 233.64 236.21 230.14 231.87 623,813 -2.01(-0.86%)
Nov 14, 2013 231.74 234.26 231.64 233.88 437,257 +2.60(+1.12%)
Nov 13, 2013 225.69 231.47 223.45 231.29 512,129 +4.03(+1.77%)
Nov 12, 2013 227.94 229.43 226.56 227.26 528,782 -0.45(-0.20%)
Nov 11, 2013 226.14 229.30 226.14 227.70 355,187 +1.65(+0.73%)
Nov 08, 2013 221.22 226.22 221.17 226.06 673,774 +5.03(+2.28%)
Nov 07, 2013 226.48 228.63 220.82 221.02 597,596 -5.36(-2.37%)
Nov 06, 2013 224.86 226.98 223.83 226.38 780,941 +2.96(+1.32%)
Nov 05, 2013 222.56 224.84 221.03 223.42 611,765 +0.44(+0.20%)
Nov 04, 2013 221.80 223.83 220.63 222.98 484,612 +2.59(+1.17%)
Nov 01, 2013 220.35 221.99 218.76 220.40 428,873 -0.26(-0.12%)
Oct 31, 2013 218.74 222.16 217.82 220.66 531,341 +1.50(+0.68%)
Oct 30, 2013 220.43 220.54 217.61 219.16 371,163 -0.60(-0.27%)
Oct 29, 2013 218.77 220.15 217.04 219.75 300,124 +2.33(+1.07%)
Oct 28, 2013 218.28 219.15 215.71 217.43 401,721 -0.82(-0.38%)
Oct 25, 2013 220.34 220.64 217.55 218.25 334,054 -1.24(-0.56%)
Oct 24, 2013 217.16 219.68 216.67 219.48 599,405 +2.30(+1.06%)
Oct 23, 2013 217.56 218.41 214.63 217.19 273,034 +0.93(+0.43%)
Oct 22, 2013 217.64 218.71 215.11 216.25 287,520 -0.27(-0.12%)
Oct 21, 2013 217.02 217.80 215.48 216.52 354,555 +1.43(+0.67%)
Oct 18, 2013 212.64 215.89 211.68 215.09 483,141 +3.73(+1.77%)
Oct 17, 2013 210.95 215.71 208.96 211.36 667,065 +1.47(+0.70%)
Oct 16, 2013 209.95 210.60 208.69 209.89 568,216 +1.49(+0.71%)
Oct 15, 2013 209.78 210.40 208.34 208.40 400,089 -1.63(-0.78%)
Oct 14, 2013 207.66 210.34 207.11 210.03 379,781 +1.94(+0.93%)
Oct 11, 2013 204.62 209.83 204.31 208.08 451,254 +2.96(+1.44%)
Oct 10, 2013 200.84 205.23 199.33 205.12 284,746 +5.92(+2.97%)
Oct 09, 2013 200.58 200.58 197.16 199.20 632,634 -1.40(-0.70%)
Oct 08, 2013 200.93 203.01 199.89 200.60 766,553 -0.45(-0.22%)
Oct 07, 2013 201.42 202.12 199.59 201.04 414,966 -1.74(-0.86%)
Oct 04, 2013 200.88 203.17 198.36 202.78 457,972 +5.02(+2.54%)
Oct 03, 2013 198.98 199.39 195.20 197.77 287,068 -1.36(-0.68%)
Oct 02, 2013 198.88 199.35 197.40 199.13 460,353 -0.40(-0.20%)
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.