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
2019-06-19 137.77 137.81 136.57 136.92 15,608
2019-06-18 139.36 139.83 137.59 137.62 22,368
2019-06-17 139.79 139.79 137.60 137.95 22,506
2019-06-14 139.72 140.10 138.61 139.96 10,882
2019-06-13 139.82 140.67 139.27 140.10 14,336
2019-06-12 136.57 137.94 136.25 137.54 18,378
2019-06-11 137.21 138.54 137.21 137.75 38,127
2019-06-10 138.82 138.85 136.14 136.69 54,263
2019-06-07 143.39 144.24 142.93 142.93 18,922
2019-06-06 140.81 142.52 140.05 142.03 14,389
2019-06-05 140.42 140.75 139.40 140.52 21,353
2019-06-04 140.21 142.66 139.79 142.38 15,858
2019-06-03 137.88 138.97 135.92 136.55 31,225
2019-05-31 138.35 138.90 137.35 137.55 18,069
2019-05-30 142.50 142.83 140.14 140.66 23,213
2019-05-29 141.14 142.32 140.58 142.13 32,431
2019-05-28 143.28 143.68 141.68 142.10 18,497
2019-05-24 143.32 143.32 142.13 143.16 12,394
2019-05-23 141.93 142.83 140.97 141.51 19,767
2019-05-22 145.83 145.83 144.76 145.48 11,936
2019-05-21 146.23 147.22 146.23 146.82 19,653
2019-05-20 144.54 144.68 142.91 143.18 19,127
2019-05-17 146.66 147.905 145.49 145.49 18,732
2019-05-16 147.28 148.55 147.28 147.33 18,438
2019-05-15 145.58 146.37 145.29 145.68 18,715
2019-05-14 144.34 146.23 143.91 145.09 26,958
2019-05-13 143.50 144.255 142.13 142.41 21,888
2019-05-10 146.55 149.29 145.08 148.62 16,752
2019-05-09 146.25 149.37 146.25 147.79 36,430
2019-05-08 151.32 151.32 149.99 149.99 14,852

» 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.