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. The Alliance Data Systems stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Alliance Data Systems Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-19 245.51 247.81 244.86 247.50 15,997
2018-09-18 246.10 247.48 243.43 246.97 12,230
2018-09-17 245.28 248.00 244.00 245.88 28,499
2018-09-14 241.27 242.06 239.69 241.53 12,595
2018-09-13 243.49 246.83 243.01 243.25 17,557
2018-09-12 236.03 243.51 234.27 243.51 20,803
2018-09-11 236.31 238.20 235.56 237.87 5,709
2018-09-10 237.32 239.99 236.70 237.67 8,452
2018-09-07 236.98 238.29 236.75 236.82 5,876
2018-09-06 237.55 239.43 237.33 238.10 9,519
2018-09-05 236.89 239.66 234.74 238.73 22,730
2018-09-04 237.55 237.55 235.54 236.73 9,658
2018-08-31 239.00 241.01 238.18 238.76 8,555
2018-08-30 239.70 240.07 238.45 238.99 4,437
2018-08-29 239.68 241.39 238.84 240.79 10,301
2018-08-28 239.87 240.30 238.20 238.20 8,776
2018-08-27 239.78 240.87 237.82 238.88 12,091
2018-08-24 237.475 237.475 236.50 236.96 9,545
2018-08-23 240.08 240.08 236.78 236.95 13,892
2018-08-22 240.92 241.72 239.17 240.47 9,385
2018-08-21 241.83 242.49 240.63 240.87 8,772
2018-08-20 238.05 240.44 236.35 240.37 9,452
2018-08-17 234.65 238.37 233.10 238.17 11,493
2018-08-16 232.61 236.92 231.61 234.94 21,640
2018-08-15 227.62 230.86 225.70 230.78 18,011
2018-08-14 231.72 231.89 229.88 231.52 14,426
2018-08-13 228.46 229.87 226.65 227.55 9,379
2018-08-10 230.91 230.91 226.63 228.30 11,726
2018-08-09 230.97 231.64 230.29 230.53 6,520
2018-08-08 230.65 232.15 229.88 230.85 9,311

» More Alliance Data Systems Stock Price History

To see other companies like Alliance Data Systems (ADS), view our stock market today for news, and other data.