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 (%)
Aug 31, 2015 243.30 243.87 239.23 239.39 515,308 -4.71(-1.93%)
Aug 28, 2015 244.55 245.37 241.41 244.10 435,752 -1.47(-0.60%)
Aug 27, 2015 242.20 246.66 241.15 245.57 667,664 +5.60(+2.33%)
Aug 26, 2015 235.63 240.27 231.80 239.97 657,209 +9.69(+4.21%)
Aug 25, 2015 235.77 240.59 229.97 230.28 722,153 +0.33(+0.14%)
Aug 24, 2015 228.58 239.23 225.17 229.96 851,430 -11.33(-4.69%)
Aug 21, 2015 246.32 247.67 241.05 241.28 589,538 -6.90(-2.78%)
Aug 20, 2015 249.92 252.09 248.10 248.18 405,913 -1.81(-0.72%)
Aug 19, 2015 252.82 254.38 249.60 249.99 317,124 -4.58(-1.80%)
Aug 18, 2015 252.19 256.09 252.02 254.57 318,533 +2.02(+0.80%)
Aug 17, 2015 253.40 254.29 250.81 252.55 489,483 -2.29(-0.90%)
Aug 14, 2015 251.81 256.17 250.67 254.84 526,473 +4.52(+1.81%)
Aug 13, 2015 251.43 252.14 249.54 250.31 320,109 -0.57(-0.23%)
Aug 12, 2015 248.59 251.65 246.43 250.88 569,576 +1.43(+0.57%)
Aug 11, 2015 249.82 252.28 246.66 249.45 687,689 -2.09(-0.83%)
Aug 10, 2015 253.85 255.15 251.42 251.54 445,764 +0.07(+0.03%)
Aug 07, 2015 250.52 253.75 248.66 251.47 399,947 +0.64(+0.26%)
Aug 06, 2015 256.53 256.53 250.12 250.82 328,819 -5.67(-2.21%)
Aug 05, 2015 258.46 261.37 256.18 256.49 285,586 -0.22(-0.09%)
Aug 04, 2015 254.63 256.92 252.85 256.72 470,104 +2.23(+0.88%)
Aug 03, 2015 256.23 257.57 252.54 254.48 451,505 -1.53(-0.60%)
Jul 31, 2015 254.41 256.19 251.61 256.01 461,623 +2.36(+0.93%)
Jul 30, 2015 252.44 254.43 248.66 253.65 508,316 -0.32(-0.12%)
Jul 29, 2015 253.23 256.18 252.71 253.97 1,018,960 +1.90(+0.75%)
Jul 28, 2015 249.01 253.71 246.62 252.07 705,531 +3.55(+1.43%)
Jul 27, 2015 254.18 254.72 247.85 248.53 648,491 -6.62(-2.59%)
Jul 24, 2015 264.95 265.28 250.12 255.14 1,674,246 -9.52(-3.60%)
Jul 23, 2015 278.00 278.29 264.09 264.67 1,514,691 -16.15(-5.75%)
Jul 22, 2015 278.03 281.90 278.03 280.81 490,273 +1.97(+0.71%)
Jul 21, 2015 282.92 283.89 278.04 278.84 319,174 -2.88(-1.02%)
Jul 20, 2015 281.33 283.67 280.94 281.72 295,437 +0.27(+0.10%)
Jul 17, 2015 280.82 283.32 279.18 281.45 366,679 +0.20(+0.07%)
Jul 16, 2015 281.49 285.07 279.65 281.24 511,693 +1.97(+0.71%)
Jul 15, 2015 284.10 284.10 278.52 279.27 502,400 -4.53(-1.60%)
Jul 14, 2015 283.52 286.48 282.40 283.80 254,533 +0.69(+0.24%)
Jul 13, 2015 283.85 284.36 281.30 283.11 249,376 +2.08(+0.74%)
Jul 10, 2015 279.67 281.47 276.05 281.04 437,992 +6.04(+2.20%)
Jul 09, 2015 276.25 277.54 274.39 275.00 506,924 +1.63(+0.60%)
Jul 08, 2015 275.55 277.83 272.86 273.37 515,991 -4.91(-1.76%)
Jul 07, 2015 275.59 278.99 272.54 278.27 423,370 +2.85(+1.03%)
Jul 06, 2015 273.36 277.11 270.96 275.43 401,935 +0.17(+0.06%)
Jul 02, 2015 274.41 275.26 275.26 275.26 297,376 +2.66(+0.98%)
Jul 01, 2015 273.72 275.05 271.13 272.60 352,992 +0.86(+0.32%)
Jun 30, 2015 273.70 274.31 269.36 271.74 504,361 +0.46(+0.17%)
Jun 29, 2015 280.87 280.87 271.17 271.28 519,303 -10.70(-3.80%)
Jun 26, 2015 283.20 283.20 280.63 281.99 818,351 -0.95(-0.34%)
Jun 25, 2015 282.92 284.92 281.75 282.94 493,376 +0.54(+0.19%)
Jun 24, 2015 283.15 284.36 280.40 282.40 362,390 -0.74(-0.26%)
Jun 23, 2015 285.07 285.64 281.73 283.13 348,401 -1.23(-0.43%)
Jun 22, 2015 282.93 285.85 280.81 284.36 447,536 +2.60(+0.92%)
Jun 19, 2015 279.82 282.29 278.13 281.76 453,322 +1.34(+0.48%)
Jun 18, 2015 278.17 281.06 276.71 280.42 435,713 +3.32(+1.20%)
Jun 17, 2015 276.95 279.01 276.08 277.10 301,934 +0.26(+0.09%)
Jun 16, 2015 278.93 280.19 276.61 276.84 338,743 -1.90(-0.68%)
Jun 15, 2015 277.93 280.00 275.18 278.74 292,000 -1.95(-0.69%)
Jun 12, 2015 279.24 282.03 278.75 280.68 348,749 +0.86(+0.31%)
Jun 11, 2015 280.15 281.87 278.68 279.83 307,049 +0.86(+0.31%)
Jun 10, 2015 273.87 280.73 273.17 278.97 430,146 +5.75(+2.11%)
Jun 09, 2015 275.02 276.99 270.74 273.22 516,694 -1.84(-0.67%)
Jun 08, 2015 275.34 276.66 272.20 275.06 536,871 +0.08(+0.03%)
Jun 05, 2015 274.32 277.07 273.72 274.98 219,334 +0.21(+0.08%)
Jun 04, 2015 276.82 278.40 274.28 274.76 349,728 -3.55(-1.27%)
Jun 03, 2015 278.88 280.42 276.31 278.31 565,055 +0.73(+0.26%)
Jun 02, 2015 276.45 279.03 274.00 277.58 452,249 +1.00(+0.36%)
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.