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
2019-02-21 173.67 174.36 170.32 170.65 42,436
2019-02-20 174.19 175.03 171.81 173.76 21,379
2019-02-19 172.39 176.41 172.39 175.32 23,313
2019-02-15 167.69 173.57 167.69 173.22 35,005
2019-02-14 168.59 168.59 167.06 167.06 23,130
2019-02-13 169.78 172.51 168.54 169.31 39,139
2019-02-12 166.45 170.75 166.45 169.145 40,436
2019-02-11 165.18 166.78 165.10 165.33 40,631
2019-02-08 163.27 164.375 159.86 163.62 77,590
2019-02-07 176.86 176.86 153.51 162.005 123,572
2019-02-06 181.53 181.90 179.31 180.22 22,081
2019-02-05 181.43 182.60 180.28 181.46 14,414
2019-02-04 182.14 182.44 180.55 180.98 22,045
2019-02-01 179.03 181.54 178.23 181.14 33,807
2019-01-31 179.98 181.49 178.02 178.06 47,118
2019-01-30 176.99 179.67 176.00 179.52 24,385
2019-01-29 179.04 179.04 176.64 177.81 20,582
2019-01-28 175.14 179.51 175.14 178.47 27,116
2019-01-25 176.10 178.84 176.10 177.59 33,233
2019-01-24 174.04 175.94 173.56 174.585 27,026
2019-01-23 174.41 176.07 171.85 173.18 34,489
2019-01-22 173.72 173.72 169.43 170.07 84,233
2019-01-18 171.79 172.56 169.31 172.35 36,385
2019-01-17 168.86 170.53 167.37 169.22 35,703
2019-01-16 169.33 169.82 167.71 168.95 17,117
2019-01-15 169.15 171.36 167.70 168.04 53,349
2019-01-14 166.27 169.72 165.77 168.34 35,949
2019-01-11 166.41 167.45 162.50 167.45 52,127
2019-01-10 166.46 169.815 166.46 166.70 63,583
2019-01-09 165.94 168.40 164.61 167.61 39,521

» 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.