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 (%)
Apr 30, 2014 239.59 242.19 238.00 241.90 1,286,613 +2.04(+0.85%)
Apr 29, 2014 235.43 239.95 234.25 239.86 1,019,379 +4.92(+2.09%)
Apr 28, 2014 237.13 238.04 231.51 234.94 1,349,310 -1.18(-0.50%)
Apr 25, 2014 241.00 241.17 235.78 236.12 1,486,635 -5.18(-2.15%)
Apr 24, 2014 243.01 243.84 236.86 241.30 1,651,970 -0.78(-0.32%)
Apr 23, 2014 242.00 245.59 240.95 242.08 1,903,347 +0.32(+0.13%)
Apr 22, 2014 245.64 248.06 240.05 241.76 1,467,895 -2.45(-1.00%)
Apr 21, 2014 245.62 246.17 242.02 244.21 1,909,177 -0.85(-0.35%)
Apr 17, 2014 248.00 245.06 245.06 245.06 2,118,500 -19.01(-7.20%)
Apr 16, 2014 259.22 264.50 258.69 264.07 1,244,080 +6.71(+2.61%)
Apr 15, 2014 251.68 258.91 251.51 257.36 1,595,222 +5.59(+2.22%)
Apr 14, 2014 248.73 252.64 246.93 251.77 1,634,836 +5.39(+2.19%)
Apr 11, 2014 251.13 253.62 245.73 246.38 1,235,542 -7.38(-2.91%)
Apr 10, 2014 265.00 266.21 253.24 253.76 1,164,123 -11.32(-4.27%)
Apr 09, 2014 258.11 265.44 257.20 265.08 1,196,691 +8.86(+3.46%)
Apr 08, 2014 256.00 259.04 252.08 256.22 1,152,388 -0.21(-0.08%)
Apr 07, 2014 261.50 263.08 248.71 256.43 2,135,422 -6.26(-2.38%)
Apr 04, 2014 268.61 269.22 262.34 262.69 1,114,425 -3.64(-1.37%)
Apr 03, 2014 273.27 274.14 265.42 266.33 1,182,625 -5.55(-2.04%)
Apr 02, 2014 273.81 274.85 270.04 271.88 770,897 -0.68(-0.25%)
Apr 01, 2014 274.58 274.93 269.44 272.56 1,070,466 +0.11(+0.04%)
Mar 31, 2014 275.86 277.69 269.57 272.45 1,066,639 -1.78(-0.65%)
Mar 28, 2014 273.55 277.89 272.36 274.23 872,210 +1.00(+0.37%)
Mar 27, 2014 271.03 273.45 267.92 273.23 1,020,348 +0.70(+0.26%)
Mar 26, 2014 279.19 281.65 272.35 272.53 1,075,206 -5.97(-2.14%)
Mar 25, 2014 282.77 284.21 275.75 278.50 1,093,146 -2.15(-0.77%)
Mar 24, 2014 288.10 289.90 279.45 280.65 1,024,927 -5.85(-2.04%)
Mar 21, 2014 297.09 300.49 286.50 286.50 2,040,251 -7.77(-2.64%)
Mar 20, 2014 284.19 294.49 283.98 294.27 951,803 +9.86(+3.47%)
Mar 19, 2014 288.49 292.00 281.99 284.41 933,111 -3.62(-1.26%)
Mar 18, 2014 283.65 288.12 282.27 288.03 1,012,992 +6.24(+2.21%)
Mar 17, 2014 279.33 287.30 278.91 281.79 1,080,317 +3.20(+1.15%)
Mar 14, 2014 277.75 281.06 275.05 278.59 700,561 +0.45(+0.16%)
Mar 13, 2014 287.02 287.30 275.84 278.14 512,159 -7.74(-2.71%)
Mar 12, 2014 283.33 286.07 279.40 285.88 408,161 +0.50(+0.18%)
Mar 11, 2014 285.32 287.58 283.12 285.38 463,824 +1.18(+0.42%)
Mar 10, 2014 288.06 289.29 282.99 284.20 489,474 -3.58(-1.24%)
Mar 07, 2014 287.28 288.53 284.97 287.78 415,475 +1.64(+0.57%)
Mar 06, 2014 285.53 286.77 282.03 286.14 485,718 +2.14(+0.75%)
Mar 05, 2014 285.50 286.36 282.01 284.00 397,196 -3.13(-1.09%)
Mar 04, 2014 281.96 287.53 281.60 287.13 525,902 +8.93(+3.21%)
Mar 03, 2014 281.32 281.32 274.05 278.20 758,663 -6.91(-2.42%)
Feb 28, 2014 284.72 287.39 282.02 285.11 649,580 +0.84(+0.30%)
Feb 27, 2014 282.60 286.28 280.71 284.27 633,213 -1.01(-0.35%)
Feb 26, 2014 287.18 288.45 284.14 285.28 679,183 -0.20(-0.07%)
Feb 25, 2014 285.54 289.78 284.29 285.48 589,843 -0.82(-0.29%)
Feb 24, 2014 281.24 288.22 280.74 286.30 649,001 +3.35(+1.18%)
Feb 21, 2014 285.01 285.70 282.35 282.95 688,811 -1.28(-0.45%)
Feb 20, 2014 282.64 284.43 279.26 284.23 879,774 +3.54(+1.26%)
Feb 19, 2014 284.63 285.53 279.98 280.69 402,011 -3.24(-1.14%)
Feb 18, 2014 279.59 284.03 279.51 283.93 488,585 +3.82(+1.36%)
Feb 14, 2014 279.39 280.11 280.11 280.11 430,100 +0.71(+0.25%)
Feb 13, 2014 275.51 279.64 272.91 279.40 686,924 +2.90(+1.05%)
Feb 12, 2014 273.89 278.33 273.10 276.50 720,344 +2.60(+0.95%)
Feb 11, 2014 267.51 275.44 266.62 273.90 737,794 +5.90(+2.20%)
Feb 10, 2014 266.65 268.07 263.05 268.00 920,983 +2.92(+1.10%)
Feb 07, 2014 260.03 270.60 259.05 265.08 1,318,192 +6.53(+2.53%)
Feb 06, 2014 238.51 258.77 237.63 258.55 1,937,260 +24.35(+10.40%)
Feb 05, 2014 235.13 237.45 230.53 234.20 1,069,578 -2.48(-1.05%)
Feb 04, 2014 236.11 238.19 235.43 236.68 601,412 +0.95(+0.40%)
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.