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
2018-06-20 237.32 237.75 235.42 236.89 25,755
2018-06-19 231.75 234.31 230.02 234.31 24,087
2018-06-18 235.45 236.46 230.98 233.06 37,844
2018-06-15 222.93 233.18 222.93 233.02 49,420
2018-06-14 225.43 227.67 223.80 225.87 26,946
2018-06-13 224.98 225.48 223.74 224.35 18,260
2018-06-12 221.72 224.76 220.57 224.38 15,266
2018-06-11 223.23 223.30 221.52 222.51 16,065
2018-06-08 219.71 222.43 219.32 222.34 17,298
2018-06-07 222.34 222.51 218.90 220.51 28,823
2018-06-06 217.01 222.95 216.49 222.30 40,414
2018-06-05 214.00 216.13 213.33 216.055 34,946
2018-06-04 210.67 212.17 210.67 212.17 14,060
2018-06-01 212.85 212.97 209.77 209.77 29,202
2018-05-31 212.18 212.41 210.07 210.74 19,518
2018-05-30 211.73 213.66 210.59 213.09 25,952
2018-05-29 211.50 211.53 209.04 210.09 23,941
2018-05-25 214.72 214.72 212.94 213.26 13,458
2018-05-24 215.80 215.80 212.72 213.86 13,651
2018-05-23 211.99 214.45 211.33 214.45 28,018
2018-05-22 213.22 214.04 212.56 212.56 22,593
2018-05-21 210.61 213.86 210.61 212.65 30,855
2018-05-18 210.73 211.50 209.87 210.19 20,234
2018-05-17 211.07 211.42 210.43 210.61 18,744
2018-05-16 208.53 211.20 207.49 209.65 24,700
2018-05-15 208.00 208.00 203.14 207.81 49,108
2018-05-14 208.15 209.95 208.10 209.45 25,588
2018-05-11 207.18 208.61 207.09 207.91 28,472
2018-05-10 204.46 207.03 204.18 206.86 32,481
2018-05-09 202.11 205.70 201.90 203.89 50,746

» 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.