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
2020-06-05 60.28 62.44 59.76 60.40 174,119
2020-06-04 55.60 55.76 54.10 54.54 78,342
2020-06-03 53.74 55.44 53.74 55.31 76,749
2020-06-02 50.45 51.61 49.69 49.69 49,953
2020-06-01 50.34 50.98 49.195 49.87 91,442
2020-05-29 48.52 48.52 46.23 46.23 183,387
2020-05-28 49.46 51.20 48.83 48.83 133,349
2020-05-27 53.08 53.08 50.61 52.09 197,788
2020-05-26 48.17 49.95 48.17 49.54 220,484
2020-05-22 42.60 42.72 41.92 41.97 79,089
2020-05-21 44.30 44.30 42.58 42.98 75,885
2020-05-20 45.46 46.19 43.83 44.07 124,861
2020-05-19 44.08 45.17 42.67 42.72 120,228
2020-05-18 41.72 45.04 41.71 44.78 150,485
2020-05-15 38.81 39.14 37.35 38.04 114,058
2020-05-14 36.93 39.94 36.93 39.30 112,610
2020-05-13 39.32 39.59 36.32 36.95 142,456
2020-05-12 42.69 42.69 40.52 40.52 106,969
2020-05-11 43.26 44.54 42.94 43.10 120,587
2020-05-08 46.27 47.32 45.56 47.15 86,093
2020-05-07 46.38 47.15 45.19 45.57 98,602
2020-05-06 44.14 44.72 43.60 43.79 122,435
2020-05-05 49.03 49.03 45.22 45.46 135,744
2020-05-04 45.83 46.33 45.09 46.31 102,364
2020-05-01 45.16 46.88 45.16 46.21 156,963
2020-04-30 52.31 52.96 50.24 50.24 67,903
2020-04-29 53.30 55.30 53.21 54.78 216,876
2020-04-28 46.23 48.08 45.40 47.66 141,657
2020-04-27 41.88 42.61 41.84 41.84 130,034
2020-04-24 40.83 41.33 38.81 40.54 173,703

» 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.