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 (%)
Mar 31, 2017 248.76 250.00 247.93 249.00 500,234 +0.12(+0.05%)
Mar 30, 2017 245.33 249.43 244.71 248.88 455,949 +3.55(+1.45%)
Mar 29, 2017 244.62 245.64 243.49 245.33 272,262 +0.63(+0.26%)
Mar 28, 2017 242.99 245.54 242.57 244.70 502,212 +1.27(+0.52%)
Mar 27, 2017 241.41 244.33 238.60 243.43 617,578 -0.36(-0.15%)
Mar 24, 2017 244.22 245.70 242.04 243.79 341,366 +0.87(+0.36%)
Mar 23, 2017 240.81 244.78 240.65 242.92 372,155 +2.05(+0.85%)
Mar 22, 2017 239.45 242.24 239.01 240.87 333,070 +1.58(+0.66%)
Mar 21, 2017 244.21 246.04 239.01 239.29 693,559 -5.25(-2.15%)
Mar 20, 2017 245.52 246.02 243.40 244.54 504,090 -0.47(-0.19%)
Mar 17, 2017 245.60 246.67 244.37 245.01 685,888 -0.08(-0.03%)
Mar 16, 2017 246.18 246.79 243.60 245.09 389,537 -0.46(-0.19%)
Mar 15, 2017 246.39 246.85 241.49 245.55 774,142 +0.02(+0.01%)
Mar 14, 2017 246.54 246.97 244.19 245.53 593,515 -2.29(-0.92%)
Mar 13, 2017 248.78 249.94 247.44 247.82 298,185 -0.38(-0.15%)
Mar 10, 2017 249.00 251.19 247.11 248.20 495,277 +0.27(+0.11%)
Mar 09, 2017 246.40 248.61 245.30 247.93 382,580 +1.74(+0.71%)
Mar 08, 2017 246.09 248.81 244.59 246.19 391,816 +1.14(+0.47%)
Mar 07, 2017 245.80 245.93 243.54 245.05 343,477 -0.40(-0.16%)
Mar 06, 2017 242.58 246.62 240.64 245.45 514,355 +0.82(+0.34%)
Mar 03, 2017 243.39 245.42 242.02 244.63 778,764 +0.69(+0.28%)
Mar 02, 2017 247.74 248.76 243.69 243.94 468,360 -3.68(-1.49%)
Mar 01, 2017 244.66 249.22 243.39 247.62 621,969 +4.64(+1.91%)
Feb 28, 2017 247.13 247.16 242.16 242.98 922,712 -3.79(-1.54%)
Feb 27, 2017 244.81 247.48 243.84 246.77 736,075 +1.96(+0.80%)
Feb 24, 2017 240.87 245.11 239.82 244.81 762,306 +2.39(+0.99%)
Feb 23, 2017 240.59 243.52 239.28 242.42 653,374 +2.55(+1.06%)
Feb 22, 2017 238.16 241.41 236.38 239.87 440,660 +0.41(+0.17%)
Feb 21, 2017 234.48 239.91 230.88 239.46 640,717 +4.42(+1.88%)
Feb 17, 2017 235.04 235.04 235.04 0 +3.63(+1.57%)
Feb 16, 2017 231.49 231.96 229.94 231.41 363,305 +0.84(+0.36%)
Feb 15, 2017 228.80 231.34 227.56 230.57 324,898 +1.18(+0.51%)
Feb 14, 2017 226.79 230.54 226.48 229.39 660,708 +1.58(+0.69%)
Feb 13, 2017 227.94 229.27 227.54 227.81 393,448 +0.78(+0.34%)
Feb 10, 2017 228.64 228.64 224.38 227.03 464,094 -1.61(-0.70%)
Feb 09, 2017 225.89 229.94 225.89 228.64 496,302 +2.88(+1.28%)
Feb 08, 2017 225.15 228.11 224.83 225.76 609,327 +0.65(+0.29%)
Feb 07, 2017 226.11 227.66 224.72 225.11 594,517 -1.38(-0.61%)
Feb 06, 2017 228.10 229.74 225.67 226.49 475,929 -1.65(-0.72%)
Feb 03, 2017 227.38 229.58 227.38 228.14 464,281 +2.16(+0.96%)
Feb 02, 2017 229.30 229.91 225.52 225.98 668,953 -4.41(-1.91%)
Feb 01, 2017 229.17 230.40 228.15 230.39 594,786 +2.01(+0.88%)
Jan 31, 2017 228.73 230.51 226.43 228.38 656,981 +0.20(+0.09%)
Jan 30, 2017 221.78 228.53 221.45 228.18 699,514 +5.83(+2.62%)
Jan 27, 2017 223.51 225.55 220.16 222.35 638,816 +0.65(+0.29%)
Jan 26, 2017 220.00 226.75 214.68 221.70 1,861,583 -5.56(-2.45%)
Jan 25, 2017 227.49 230.54 226.05 227.26 721,918 +1.05(+0.46%)
Jan 24, 2017 227.61 228.09 223.48 226.21 695,240 -2.34(-1.02%)
Jan 23, 2017 230.58 230.99 227.61 228.55 667,743 -2.00(-0.87%)
Jan 20, 2017 231.60 231.60 229.22 230.55 551,727 +0.33(+0.14%)
Jan 19, 2017 232.41 232.86 229.69 230.22 374,562 -1.40(-0.60%)
Jan 18, 2017 230.07 232.48 229.88 231.62 427,626 +1.62(+0.70%)
Jan 17, 2017 236.29 236.60 228.53 230.00 958,593 -7.55(-3.18%)
Jan 13, 2017 237.55 237.55 237.55 0 +1.88(+0.80%)
Jan 12, 2017 233.37 236.04 232.32 235.67 301,448 +1.07(+0.46%)
Jan 11, 2017 235.39 236.05 231.94 234.60 654,454 -0.66(-0.28%)
Jan 10, 2017 237.50 238.66 234.44 235.26 567,572 -2.33(-0.98%)
Jan 09, 2017 236.85 238.41 235.10 237.59 461,184 +1.27(+0.54%)
Jan 06, 2017 235.55 237.72 234.01 236.32 507,210 +0.50(+0.21%)
Jan 05, 2017 236.28 238.29 234.03 235.82 433,053 -1.96(-0.82%)
Jan 04, 2017 235.28 238.31 232.11 237.78 511,845 +4.77(+2.05%)
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.