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 (%)
Dec 31, 2014 287.41 286.05 286.05 286.05 252,900 -0.83(-0.29%)
Dec 30, 2014 290.10 292.04 286.31 286.88 304,579 -4.47(-1.53%)
Dec 29, 2014 290.75 292.12 287.84 291.35 403,519 +0.23(+0.08%)
Dec 26, 2014 290.50 292.70 289.52 291.12 197,778 +0.92(+0.32%)
Dec 24, 2014 289.90 290.20 290.20 290.20 108,900 +0.47(+0.16%)
Dec 23, 2014 290.78 292.06 288.76 289.73 334,869 +0.28(+0.10%)
Dec 22, 2014 290.79 291.58 287.86 289.45 355,798 -0.05(-0.02%)
Dec 19, 2014 292.12 292.96 287.44 289.50 812,742 -0.68(-0.23%)
Dec 18, 2014 286.01 290.23 283.18 290.18 638,455 +7.30(+2.58%)
Dec 17, 2014 280.20 283.72 279.36 282.88 720,004 +4.30(+1.54%)
Dec 16, 2014 282.15 283.57 278.48 278.58 909,074 -3.91(-1.38%)
Dec 15, 2014 276.00 284.02 275.32 282.49 862,384 +8.17(+2.98%)
Dec 12, 2014 276.62 278.43 274.08 274.32 680,563 -3.69(-1.33%)
Dec 11, 2014 278.35 284.31 277.62 278.01 615,168 +0.72(+0.26%)
Dec 10, 2014 278.00 280.19 274.23 277.29 794,470 +0.20(+0.07%)
Dec 09, 2014 276.39 278.29 272.15 277.09 1,880,498 -1.23(-0.44%)
Dec 08, 2014 278.36 281.43 276.65 278.32 565,220 +0.08(+0.03%)
Dec 05, 2014 278.85 280.07 277.31 278.24 321,835 -0.42(-0.15%)
Dec 04, 2014 281.37 281.37 277.24 278.66 459,517 -2.79(-0.99%)
Dec 03, 2014 282.71 284.97 280.69 281.45 456,095 -1.54(-0.54%)
Dec 02, 2014 282.65 284.17 279.07 282.99 434,058 +1.38(+0.49%)
Dec 01, 2014 283.22 284.45 281.10 281.61 497,112 -4.26(-1.49%)
Nov 28, 2014 286.12 286.66 283.47 285.87 206,262 +1.50(+0.53%)
Nov 26, 2014 285.66 284.37 284.37 284.37 312,600 -0.21(-0.07%)
Nov 25, 2014 287.17 289.00 284.25 284.58 467,241 -1.62(-0.57%)
Nov 24, 2014 286.49 287.53 285.25 286.20 333,719 +1.10(+0.39%)
Nov 21, 2014 287.68 289.33 284.40 285.10 501,596 +0.27(+0.09%)
Nov 20, 2014 280.00 284.94 278.28 284.83 385,273 +4.21(+1.50%)
Nov 19, 2014 280.96 281.76 278.73 280.62 410,615 -1.38(-0.49%)
Nov 18, 2014 281.60 283.04 280.54 282.00 356,540 +1.12(+0.40%)
Nov 17, 2014 285.46 286.00 279.50 280.88 501,247 -4.58(-1.60%)
Nov 14, 2014 284.20 286.56 283.28 285.46 904,473 +1.23(+0.43%)
Nov 13, 2014 284.46 284.80 281.26 284.23 382,858 +1.00(+0.35%)
Nov 12, 2014 282.40 284.91 281.40 283.23 351,114 -1.05(-0.37%)
Nov 11, 2014 284.59 285.94 282.66 284.28 362,510 -0.71(-0.25%)
Nov 10, 2014 282.85 285.59 281.29 284.99 565,084 +1.38(+0.49%)
Nov 07, 2014 285.60 285.60 282.25 283.61 353,009 -1.37(-0.48%)
Nov 06, 2014 283.59 285.06 282.27 284.98 309,050 +0.96(+0.34%)
Nov 05, 2014 279.60 284.17 278.85 284.02 504,564 +5.91(+2.13%)
Nov 04, 2014 281.10 281.75 275.91 278.11 537,041 -3.74(-1.33%)
Nov 03, 2014 283.46 284.89 280.94 281.85 475,805 -1.50(-0.53%)
Oct 31, 2014 284.91 286.80 281.63 283.35 629,040 +0.38(+0.13%)
Oct 30, 2014 274.67 283.27 274.40 282.97 521,866 +6.37(+2.30%)
Oct 29, 2014 280.31 280.39 274.90 276.60 445,138 -3.88(-1.38%)
Oct 28, 2014 274.20 280.86 273.10 280.48 443,345 +7.42(+2.72%)
Oct 27, 2014 273.00 273.71 273.50 273.06 436,749 -0.44(-0.16%)
Oct 24, 2014 273.63 274.71 271.44 273.50 373,369 +0.26(+0.10%)
Oct 23, 2014 270.72 276.62 269.94 273.24 586,567 +4.49(+1.67%)
Oct 22, 2014 270.18 275.87 267.38 268.75 1,141,037 +0.61(+0.23%)
Oct 21, 2014 263.66 268.27 262.69 268.14 756,777 +7.09(+2.72%)
Oct 20, 2014 259.36 261.26 257.20 261.05 709,325 +1.33(+0.51%)
Oct 17, 2014 255.88 262.48 254.22 259.72 1,155,914 +7.57(+3.00%)
Oct 16, 2014 238.00 254.78 234.96 252.15 1,341,487 +13.47(+5.64%)
Oct 15, 2014 237.37 240.58 230.54 238.68 1,043,684 -0.59(-0.25%)
Oct 14, 2014 235.75 242.23 233.42 239.27 804,195 +4.65(+1.98%)
Oct 13, 2014 237.75 240.07 234.19 234.62 613,005 -2.35(-0.99%)
Oct 10, 2014 241.66 243.48 236.85 236.97 888,678 -5.03(-2.08%)
Oct 09, 2014 249.48 249.52 240.78 242.00 761,352 -6.98(-2.80%)
Oct 08, 2014 244.03 249.28 240.25 248.98 491,161 +5.77(+2.37%)
Oct 07, 2014 247.60 248.59 243.21 243.21 558,962 -6.26(-2.51%)
Oct 06, 2014 252.28 253.37 247.97 249.47 496,738 -2.39(-0.95%)
Oct 03, 2014 245.44 252.20 244.96 251.86 524,258 +8.19(+3.36%)
Oct 02, 2014 241.20 244.20 239.64 243.67 466,755 +1.03(+0.42%)
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.