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 (%)
Apr 30, 2014 223.01 225.43 221.53 225.16 1,382,257 +1.90(+0.85%)
Apr 29, 2014 219.14 223.35 218.04 223.26 1,095,157 +4.58(+2.09%)
Apr 28, 2014 220.72 221.57 215.50 218.68 1,449,615 -1.10(-0.50%)
Apr 25, 2014 224.32 224.48 219.47 219.78 1,597,148 -4.82(-2.15%)
Apr 24, 2014 226.19 226.97 220.47 224.60 1,774,774 -0.73(-0.32%)
Apr 23, 2014 225.25 228.60 224.28 225.33 2,044,837 +0.30(+0.13%)
Apr 22, 2014 228.64 230.90 223.44 225.03 1,577,015 -2.28(-1.00%)
Apr 21, 2014 228.62 229.14 225.27 227.31 2,051,101 -0.79(-0.35%)
Apr 17, 2014 230.84 228.10 228.10 228.10 2,275,985 -17.69(-7.20%)
Apr 16, 2014 241.28 246.20 240.79 245.80 1,336,562 +6.25(+2.61%)
Apr 15, 2014 234.26 241.00 234.11 239.55 1,713,807 +5.20(+2.22%)
Apr 14, 2014 231.52 235.16 229.84 234.35 1,756,366 +5.02(+2.19%)
Apr 11, 2014 233.75 236.07 228.73 229.33 1,327,389 -6.87(-2.91%)
Apr 10, 2014 246.66 247.79 235.72 236.20 1,250,661 -10.54(-4.27%)
Apr 09, 2014 240.25 247.07 239.40 246.74 1,285,650 +8.25(+3.46%)
Apr 08, 2014 238.29 241.12 234.64 238.49 1,238,054 -0.20(-0.08%)
Apr 07, 2014 243.41 244.88 231.50 238.69 2,294,165 -5.83(-2.38%)
Apr 04, 2014 250.02 250.59 244.19 244.51 1,197,269 -3.39(-1.37%)
Apr 03, 2014 254.36 255.17 247.05 247.90 1,270,538 -5.17(-2.04%)
Apr 02, 2014 254.86 255.83 251.35 253.07 828,203 -0.63(-0.25%)
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.