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 29, 2016 213.37 214.51 210.01 210.13 721,835 -2.56(-1.20%)
Feb 26, 2016 213.05 215.94 211.99 212.69 616,017 +0.09(+0.04%)
Feb 25, 2016 211.34 212.70 208.69 212.60 575,592 +1.84(+0.87%)
Feb 24, 2016 206.41 211.45 203.00 210.76 561,988 +4.30(+2.08%)
Feb 23, 2016 209.00 213.77 206.37 206.46 771,288 -4.43(-2.10%)
Feb 22, 2016 205.57 214.47 205.57 210.89 968,709 +6.53(+3.20%)
Feb 19, 2016 197.34 204.49 195.00 204.36 1,018,947 +6.93(+3.51%)
Feb 18, 2016 195.05 201.63 195.00 197.43 863,902 +5.02(+2.61%)
Feb 17, 2016 188.85 194.39 187.81 192.41 789,377 +4.92(+2.62%)
Feb 16, 2016 183.84 189.88 183.52 187.49 1,145,117 +4.84(+2.65%)
Feb 12, 2016 183.13 182.65 182.65 182.65 674,300 +2.20(+1.22%)
Feb 11, 2016 178.22 182.91 177.26 180.45 777,573 -1.65(-0.91%)
Feb 10, 2016 178.94 185.41 178.35 182.10 967,364 +4.98(+2.81%)
Feb 09, 2016 181.21 182.84 176.63 177.12 1,685,809 -6.62(-3.60%)
Feb 08, 2016 181.44 185.06 180.41 183.74 1,792,249 -3.48(-1.86%)
Feb 05, 2016 196.90 198.76 184.67 187.22 1,844,189 -10.19(-5.16%)
Feb 04, 2016 193.48 198.96 192.00 197.41 1,164,254 +2.71(+1.39%)
Feb 03, 2016 196.23 196.84 190.07 194.70 1,429,250 +0.41(+0.21%)
Feb 02, 2016 203.73 203.83 192.78 194.29 1,658,117 -12.27(-5.94%)
Feb 01, 2016 200.00 209.34 198.86 206.56 1,502,809 +6.77(+3.39%)
Jan 29, 2016 199.55 215.79 199.09 199.79 2,661,791 +0.79(+0.40%)
Jan 28, 2016 226.10 231.40 197.83 199.00 3,380,871 -47.80(-19.37%)
Jan 27, 2016 249.14 253.07 245.64 246.80 757,750 -2.80(-1.12%)
Jan 26, 2016 246.05 250.82 243.62 249.60 930,892 +4.21(+1.72%)
Jan 25, 2016 248.58 249.67 244.60 245.39 488,555 -3.83(-1.54%)
Jan 22, 2016 252.60 254.41 247.70 249.22 647,036 +0.41(+0.16%)
Jan 21, 2016 247.01 252.96 245.71 248.81 509,914 +1.84(+0.75%)
Jan 20, 2016 247.22 249.09 237.10 246.97 719,228 -5.00(-1.98%)
Jan 19, 2016 255.21 257.05 248.49 251.97 777,972 +0.69(+0.27%)
Jan 15, 2016 247.21 251.28 251.28 251.28 747,700 -4.96(-1.94%)
Jan 14, 2016 249.05 258.03 247.21 256.24 825,013 +7.65(+3.08%)
Jan 13, 2016 258.69 258.69 247.71 248.59 496,056 -8.70(-3.38%)
Jan 12, 2016 255.64 258.19 251.70 257.29 457,562 +4.17(+1.65%)
Jan 11, 2016 257.27 258.02 250.98 253.12 824,913 -3.89(-1.51%)
Jan 08, 2016 263.02 264.37 256.75 257.01 583,652 -5.02(-1.92%)
Jan 07, 2016 266.94 269.98 261.54 262.03 605,062 -8.15(-3.02%)
Jan 06, 2016 271.32 274.60 269.18 270.18 515,087 -3.87(-1.41%)
Jan 05, 2016 272.45 275.83 271.40 274.05 362,952 +2.34(+0.86%)
Jan 04, 2016 271.16 272.15 268.99 271.71 477,420 -4.86(-1.76%)
Dec 31, 2015 275.42 276.57 276.57 276.57 267,000 -0.20(-0.07%)
Dec 30, 2015 279.73 279.73 276.18 276.77 196,042 -3.53(-1.26%)
Dec 29, 2015 280.00 280.94 277.39 280.30 163,196 +2.16(+0.78%)
Dec 28, 2015 276.98 278.53 275.41 278.14 133,990 -0.06(-0.02%)
Dec 24, 2015 278.22 278.20 278.20 278.20 98,500 -0.15(-0.05%)
Dec 23, 2015 275.91 279.06 274.40 278.35 350,966 +4.65(+1.70%)
Dec 22, 2015 270.62 275.93 269.58 273.70 253,998 +3.17(+1.17%)
Dec 21, 2015 269.61 270.65 267.24 270.53 264,508 +3.59(+1.34%)
Dec 18, 2015 267.92 270.02 265.26 266.94 616,684 -2.12(-0.79%)
Dec 17, 2015 275.23 277.59 268.76 269.06 332,977 -4.24(-1.55%)
Dec 16, 2015 270.40 273.91 268.45 273.30 329,686 +5.31(+1.98%)
Dec 15, 2015 271.55 272.67 266.12 267.99 475,687 -2.00(-0.74%)
Dec 14, 2015 267.88 270.27 265.08 269.99 467,239 +1.89(+0.70%)
Dec 11, 2015 275.43 278.16 266.37 268.10 714,017 -12.06(-4.30%)
Dec 10, 2015 281.02 283.00 278.91 280.16 258,491 +0.07(+0.02%)
Dec 09, 2015 280.38 284.96 278.09 280.09 322,585 -2.06(-0.73%)
Dec 08, 2015 280.30 283.61 279.54 282.15 355,810 -0.71(-0.25%)
Dec 07, 2015 282.59 284.39 281.07 282.86 283,572 -1.36(-0.48%)
Dec 04, 2015 281.25 284.46 279.52 284.22 468,596 +2.97(+1.06%)
Dec 03, 2015 286.39 288.08 279.81 281.25 304,392 -4.12(-1.44%)
Dec 02, 2015 288.11 289.74 284.81 285.37 345,179 -3.79(-1.31%)
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.