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
2019-08-21 137.61 139.91 137.30 138.34 107,493
2019-08-20 132.24 133.33 130.92 130.92 47,943
2019-08-19 137.50 138.05 135.93 136.76 63,371
2019-08-16 143.65 145.11 139.02 139.06 261,878
2019-08-15 152.82 153.67 150.89 152.72 140,585
2019-08-14 150.98 151.38 150.19 150.43 79,149
2019-08-13 154.02 154.04 152.09 152.37 67,967
2019-08-12 153.01 153.11 150.20 150.35 50,315
2019-08-09 153.37 154.60 152.75 154.00 41,848
2019-08-08 154.17 155.59 154.17 155.18 39,357
2019-08-07 151.73 153.08 151.31 153.06 39,203
2019-08-06 152.39 153.51 151.04 153.42 56,133
2019-08-05 151.42 152.33 150.33 152.27 51,569
2019-08-02 155.00 156.35 154.14 155.74 45,746
2019-08-01 157.89 158.42 154.585 156.02 69,593
2019-07-31 157.91 158.22 155.83 158.22 41,696
2019-07-30 156.61 157.90 156.61 157.88 41,461
2019-07-29 157.22 158.24 156.95 157.65 23,999
2019-07-26 157.95 159.36 157.34 159.17 22,447
2019-07-25 156.99 157.62 156.11 156.57 24,159
2019-07-24 155.48 157.36 155.48 157.09 26,931
2019-07-23 153.12 155.14 153.12 155.05 29,499
2019-07-22 153.12 153.88 152.37 152.85 48,150
2019-07-19 153.23 154.09 151.825 151.96 127,191
2019-07-18 155.28 159.20 154.90 157.86 124,233
2019-07-17 150.18 151.06 150.18 150.72 30,230
2019-07-16 150.69 151.39 150.37 150.59 27,031
2019-07-15 148.88 150.05 148.23 150.01 24,553
2019-07-12 148.13 149.91 147.96 149.46 16,101
2019-07-11 147.71 148.99 147.29 148.03 25,766

» 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.