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 (%)
Sep 30, 2014 234.26 235.70 230.95 231.09 836,698 -2.50(-1.07%)
Sep 29, 2014 227.81 233.86 227.76 233.59 822,549 +2.42(+1.05%)
Sep 26, 2014 227.88 231.40 226.37 231.18 576,033 +4.91(+2.17%)
Sep 25, 2014 229.97 229.97 225.48 226.27 587,723 -4.62(-2.00%)
Sep 24, 2014 227.54 232.06 226.37 230.89 831,515 +3.34(+1.47%)
Sep 23, 2014 224.55 228.51 224.55 227.54 831,860 +2.77(+1.23%)
Sep 22, 2014 228.07 228.07 223.24 224.77 763,293 -4.44(-1.94%)
Sep 19, 2014 232.65 233.33 228.07 229.21 1,243,963 -2.86(-1.23%)
Sep 18, 2014 232.44 233.76 230.86 232.07 554,974 +1.19(+0.52%)
Sep 17, 2014 233.78 234.76 228.31 230.88 575,629 -2.08(-0.89%)
Sep 16, 2014 232.37 234.92 231.70 232.95 473,885 -0.71(-0.30%)
Sep 15, 2014 239.12 239.12 232.92 233.66 688,314 -6.40(-2.67%)
Sep 12, 2014 241.88 245.90 237.86 240.06 1,623,699 +4.69(+1.99%)
Sep 11, 2014 240.57 241.30 234.50 235.37 939,685 -5.90(-2.45%)
Sep 10, 2014 228.51 242.50 227.92 241.27 1,646,270 +12.63(+5.52%)
Sep 09, 2014 237.86 238.96 227.62 228.64 1,390,521 -10.06(-4.22%)
Sep 08, 2014 242.96 243.69 238.01 238.71 670,800 -5.14(-2.11%)
Sep 05, 2014 243.41 245.71 242.88 243.84 553,595 +0.22(+0.09%)
Sep 04, 2014 246.35 247.50 243.00 243.62 501,108 -1.62(-0.66%)
Sep 03, 2014 246.64 248.05 245.01 245.24 435,512 -0.78(-0.32%)
Sep 02, 2014 246.11 248.41 246.33 246.02 598,513 -0.31(-0.12%)
Aug 29, 2014 246.78 246.33 246.33 246.33 380,745 -0.06(-0.02%)
Aug 28, 2014 245.73 247.51 245.20 246.38 193,032 -0.82(-0.33%)
Aug 27, 2014 248.21 248.75 246.15 247.20 480,860 -0.72(-0.29%)
Aug 26, 2014 247.67 249.10 246.95 247.92 558,489 +0.93(+0.38%)
Aug 25, 2014 248.25 248.33 246.22 246.99 372,904 -0.62(-0.25%)
Aug 22, 2014 248.47 249.66 247.02 247.61 401,661 -2.05(-0.82%)
Aug 21, 2014 248.62 250.72 247.70 249.66 416,290 +1.19(+0.48%)
Aug 20, 2014 246.94 249.17 245.47 248.47 322,097 +1.54(+0.62%)
Aug 19, 2014 246.55 247.52 245.35 246.93 220,874 +0.77(+0.31%)
Aug 18, 2014 244.17 246.35 243.27 246.16 303,650 +4.61(+1.91%)
Aug 15, 2014 244.79 244.62 239.66 241.55 595,626 -3.06(-1.25%)
Aug 14, 2014 243.26 245.03 243.11 244.62 840,735 +1.58(+0.65%)
Aug 13, 2014 241.02 243.59 239.78 243.03 672,505 +3.21(+1.34%)
Aug 12, 2014 243.54 245.35 237.59 239.82 426,092 -4.78(-1.95%)
Aug 11, 2014 245.57 247.18 244.32 244.60 332,968 +0.55(+0.22%)
Aug 08, 2014 238.85 243.63 238.30 244.05 513,372 +5.42(+2.27%)
Aug 07, 2014 242.27 242.77 238.18 238.63 384,389 -1.62(-0.67%)
Aug 06, 2014 239.47 243.17 238.24 240.25 1,591,383 -0.60(-0.25%)
Aug 05, 2014 241.20 244.47 239.44 240.85 363,632 -2.62(-1.07%)
Aug 04, 2014 242.84 244.14 240.57 243.46 457,284 +2.09(+0.87%)
Aug 01, 2014 242.60 244.34 240.36 241.37 590,897 -2.77(-1.14%)
Jul 31, 2014 250.20 250.68 243.90 244.14 613,438 -7.61(-3.02%)
Jul 30, 2014 250.00 252.28 249.39 251.75 313,396 +2.26(+0.91%)
Jul 29, 2014 248.37 251.38 248.37 249.48 500,334 +1.24(+0.50%)
Jul 28, 2014 250.75 251.31 247.32 248.25 379,451 -3.60(-1.43%)
Jul 25, 2014 251.75 252.47 250.23 251.85 274,225 -1.06(-0.42%)
Jul 24, 2014 255.01 255.09 252.10 252.91 540,292 -0.27(-0.11%)
Jul 23, 2014 252.70 255.13 251.87 253.18 367,281 -0.28(-0.11%)
Jul 22, 2014 252.85 256.41 252.84 253.46 541,249 +1.18(+0.47%)
Jul 21, 2014 250.75 252.33 247.31 252.28 729,033 +0.34(+0.13%)
Jul 18, 2014 253.51 255.38 251.41 251.94 747,922 -4.05(-1.58%)
Jul 17, 2014 256.13 268.70 250.70 255.99 1,263,354 -0.14(-0.05%)
Jul 16, 2014 257.50 259.33 255.49 256.13 698,505 -0.53(-0.21%)
Jul 15, 2014 259.28 260.38 254.34 256.66 717,123 -2.64(-1.02%)
Jul 14, 2014 258.13 260.25 257.74 259.30 395,342 +3.00(+1.17%)
Jul 11, 2014 255.06 257.22 254.27 256.31 456,686 +1.28(+0.50%)
Jul 10, 2014 254.48 257.71 253.80 255.03 622,870 -2.40(-0.93%)
Jul 09, 2014 257.65 259.98 256.67 257.43 380,664 -0.31(-0.12%)
Jul 08, 2014 258.33 260.25 254.33 257.74 788,359 -2.22(-0.86%)
Jul 07, 2014 263.49 264.97 259.63 259.96 640,254 -5.13(-1.93%)
Jul 03, 2014 262.81 265.09 265.09 265.09 368,820 +3.58(+1.37%)
Jul 02, 2014 264.01 266.86 261.16 261.51 671,310 -3.67(-1.38%)
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.