ALLIANCE DATA SYSTEMS Historical Stock Price

Below is the stock price history for Alliance Data Systems ADS. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Alliance Data Systems stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Alliance Data Systems Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-16	127.20	128.01	125.58	125.70	54,213
2012-05-15	125.35	127.34	125.35	126.24	46,207
2012-05-14	126.00	126.56	125.60	126.10	52,744
2012-05-11	125.07	128.01	124.85	127.18	47,870
2012-05-10	125.47	126.59	124.99	125.80	44,193
2012-05-09	123.48	125.21	122.74	124.70	23,047
2012-05-08	125.22	125.23	123.37	124.85	34,402
2012-05-07	126.21	126.21	125.12	125.54	28,385
2012-05-04	127.93	127.93	125.75	126.46	35,972
2012-05-03	129.78	130.14	127.80	128.23	45,973
2012-05-02	128.41	129.93	127.98	129.64	24,056
2012-05-01	127.97	130.10	127.87	129.00	34,323
2012-04-30	129.95	129.95	128.35	128.52	30,275
2012-04-27	130.13	130.64	129.46	130.31	31,647
2012-04-26	128.695	130.29	128.18	129.83	36,968
2012-04-25	128.36	129.43	128.13	128.86	40,862
2012-04-24	128.10	128.47	126.51	127.22	56,614
2012-04-23	127.335	128.02	126.65	128.01	53,716
2012-04-20	127.94	128.71	127.77	128.30	39,739
2012-04-19	128.15	130.13	126.24	127.59	89,432
2012-04-18	126.99	127.74	126.67	127.28	98,514
2012-04-17	125.85	128.38	125.07	127.64	72,709
2012-04-16	124.62	126.81	123.75	125.56	49,491
2012-04-13	124.97	125.25	123.56	124.36	39,279
2012-04-12	123.83	125.39	123.81	125.04	37,720
2012-04-11	123.68	124.11	123.33	123.63	35,606
2012-04-10	126.14	126.26	122.77	123.11	58,776
2012-04-09	124.51	126.79	124.51	126.19	61,444
2012-04-05	126.13	126.70	126.07	126.41	20,858
2012-04-04	126.04	127.01	125.44	126.61	36,895

» More Alliance Data Systems Stock Price History