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
2018-12-14 174.06 174.84 173.01 173.23 40,794
2018-12-13 180.19 180.19 174.80 175.60 33,134
2018-12-12 180.45 182.77 179.79 179.79 34,673
2018-12-11 183.59 183.59 176.57 178.27 25,792
2018-12-10 179.09 180.26 175.74 179.00 55,499
2018-12-07 186.53 188.21 179.42 180.63 41,187
2018-12-06 186.10 187.12 182.17 186.94 56,193
2018-12-04 198.46 198.46 188.72 188.72 46,423
2018-12-03 202.77 202.77 193.29 199.01 55,435
2018-11-30 197.18 200.42 196.43 199.98 39,850
2018-11-29 198.32 199.52 196.23 197.01 31,319
2018-11-28 195.00 201.76 195.00 199.46 111,063
2018-11-27 198.69 201.39 190.32 193.82 68,083
2018-11-26 198.27 201.00 197.49 200.96 25,712
2018-11-23 195.78 196.08 194.75 194.91 7,333
2018-11-21 195.05 199.55 195.05 196.35 33,003
2018-11-20 190.74 196.67 190.74 192.10 41,948
2018-11-19 198.16 199.07 192.40 192.47 34,897
2018-11-16 198.44 199.55 196.97 198.12 29,013
2018-11-15 197.89 198.72 194.85 197.215 41,888
2018-11-14 206.22 206.33 199.42 200.26 32,342
2018-11-13 204.93 207.67 202.94 205.48 16,798
2018-11-12 206.62 206.86 203.60 203.73 19,083
2018-11-09 211.02 211.02 206.63 208.60 15,462
2018-11-08 212.00 214.77 211.24 212.96 17,084
2018-11-07 210.78 213.02 209.71 212.76 17,187
2018-11-06 205.92 209.32 205.35 207.58 25,696
2018-11-05 206.61 207.80 204.07 205.86 17,001
2018-11-02 208.67 208.67 203.99 204.90 16,038
2018-11-01 206.99 208.56 205.45 207.50 26,810

» 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.