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
2019-04-22 161.45 161.49 160.04 160.89 26,523
2019-04-18 163.36 164.10 161.97 162.14 64,570
2019-04-17 165.56 165.57 163.90 164.77 34,456
2019-04-16 164.63 164.85 163.25 163.52 58,930
2019-04-15 163.95 166.28 161.67 164.11 121,599
2019-04-12 178.49 181.03 178.49 180.87 28,900
2019-04-11 176.97 176.97 175.37 175.66 15,615
2019-04-10 175.24 176.59 175.20 176.06 38,650
2019-04-09 175.95 177.70 175.78 176.76 20,826
2019-04-08 175.63 178.16 175.63 177.83 30,237
2019-04-05 181.62 182.40 176.60 176.77 38,079
2019-04-04 180.18 180.29 178.66 179.63 20,941
2019-04-03 176.82 179.29 176.58 179.29 23,159
2019-04-02 176.38 176.59 175.37 175.67 22,403
2019-04-01 176.84 177.40 175.60 176.24 41,634
2019-03-29 173.58 175.68 172.65 175.22 102,745
2019-03-28 173.09 173.09 171.01 171.92 28,386
2019-03-27 170.80 171.30 168.67 171.27 37,083
2019-03-26 168.00 170.07 166.98 170.07 37,992
2019-03-25 161.99 165.49 161.99 163.96 25,628
2019-03-22 166.97 167.61 164.75 164.84 25,489
2019-03-21 168.16 172.08 168.16 171.52 18,861
2019-03-20 169.79 170.12 166.87 168.43 19,578
2019-03-19 173.48 173.93 171.42 171.53 22,609
2019-03-18 172.02 172.15 169.79 171.54 19,870
2019-03-15 171.80 172.60 171.33 172.11 25,790
2019-03-14 170.28 171.12 168.72 169.36 20,457
2019-03-13 169.84 172.20 169.84 171.28 33,483
2019-03-12 168.41 168.61 167.24 167.78 31,919
2019-03-11 169.14 169.42 168.01 168.98 24,523

» 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.