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
2017-11-22 224.00 226.46 221.43 221.75 13,067
2017-11-21 221.98 225.70 217.51 223.63 19,155
2017-11-20 224.40 226.22 223.81 224.68 8,418
2017-11-17 226.65 226.65 224.35 224.49 11,378
2017-11-16 225.53 227.35 224.43 225.16 11,741
2017-11-15 223.62 226.04 219.26 224.80 28,999
2017-11-14 223.01 226.05 221.51 226.05 20,452
2017-11-13 223.27 224.75 222.45 224.36 33,791
2017-11-10 228.30 228.47 224.82 225.55 16,090
2017-11-09 227.99 228.47 226.41 227.75 19,092
2017-11-08 229.72 230.07 228.32 229.55 14,529
2017-11-07 230.21 231.27 229.03 229.66 16,109
2017-11-06 226.60 232.19 226.60 230.75 24,404
2017-11-03 225.27 226.36 225.27 225.65 13,607
2017-11-02 223.65 226.42 223.24 226.42 13,978
2017-11-01 222.40 225.99 220.77 225.90 23,999
2017-10-31 224.52 227.80 223.53 223.78 31,751
2017-10-30 228.92 230.10 224.76 224.89 24,282
2017-10-27 233.60 233.60 229.60 232.11 13,608
2017-10-26 235.97 235.97 233.19 233.32 12,477
2017-10-25 239.15 239.69 234.04 235.93 22,884
2017-10-24 239.61 240.66 239.20 239.42 10,603
2017-10-23 241.78 243.93 239.44 239.48 33,230
2017-10-20 235.36 241.82 235.36 239.21 34,983
2017-10-19 229.00 232.67 217.15 232.60 56,111
2017-10-18 228.67 231.32 228.54 228.75 25,952
2017-10-17 228.72 229.42 226.67 227.25 21,741
2017-10-16 231.21 231.21 226.29 228.92 25,212
2017-10-13 222.58 234.16 222.58 230.94 40,841
2017-10-12 224.04 224.04 220.08 220.09 33,766

» 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.