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 (%)
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%)
Feb 02, 2015 289.34 291.75 281.49 291.52 507,151 +2.69(+0.93%)
Jan 30, 2015 290.61 292.79 288.03 288.83 397,527 -4.10(-1.40%)
Jan 29, 2015 289.71 292.93 286.15 292.93 328,105 +2.83(+0.98%)
Jan 28, 2015 297.65 297.68 289.88 290.10 304,007 -4.65(-1.58%)
Jan 27, 2015 297.96 299.45 293.81 294.75 351,165 -5.90(-1.96%)
Jan 26, 2015 297.36 301.18 295.46 300.65 432,892 +2.11(+0.71%)
Jan 23, 2015 294.35 300.00 292.23 298.54 430,698 +4.11(+1.40%)
Jan 22, 2015 295.00 295.49 289.91 294.43 487,176 -0.49(-0.17%)
Jan 21, 2015 293.27 297.09 292.21 294.92 542,728 +1.64(+0.56%)
Jan 20, 2015 289.61 293.84 286.21 293.28 375,091 +3.73(+1.29%)
Jan 16, 2015 279.71 290.00 279.04 289.55 440,151 +9.90(+3.54%)
Jan 15, 2015 281.95 286.98 279.25 279.65 345,092 -1.72(-0.61%)
Jan 14, 2015 285.92 287.82 279.26 281.37 615,493 -6.18(-2.15%)
Jan 13, 2015 293.19 296.92 284.83 287.55 486,482 -3.81(-1.31%)
Jan 12, 2015 290.66 291.76 289.62 291.36 598,868 +0.61(+0.21%)
Jan 09, 2015 287.93 291.25 286.50 290.75 384,465 +2.82(+0.98%)
Jan 08, 2015 284.57 288.13 282.98 287.93 361,878 +7.98(+2.85%)
Jan 07, 2015 280.59 281.76 278.40 279.95 302,084 +2.13(+0.77%)
Jan 06, 2015 282.00 283.04 273.11 277.82 483,153 -3.58(-1.27%)
Jan 05, 2015 286.58 288.18 279.99 281.40 293,459 -3.97(-1.39%)
Jan 02, 2015 288.62 288.93 282.41 285.37 357,326 -0.68(-0.24%)
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%)
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.