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
2021-05-10 127.07 127.07 121.88 122.08 25,341
2021-05-07 122.53 126.25 122.05 124.99 25,665
2021-05-06 120.26 120.75 118.32 120.52 10,154
2021-05-05 119.16 122.68 119.16 122.15 18,770
2021-05-04 117.02 119.88 115.42 119.50 37,309
2021-05-03 118.68 118.68 116.27 117.28 15,706
2021-04-30 118.34 119.52 117.37 117.90 34,021
2021-04-29 120.43 120.43 117.46 118.85 47,304
2021-04-28 106.63 107.89 106.63 107.76 11,815
2021-04-27 105.81 106.31 104.41 105.42 10,321
2021-04-26 108.90 108.90 106.19 106.72 7,170
2021-04-23 105.97 107.77 105.97 107.30 5,009
2021-04-22 104.64 107.37 104.64 105.66 5,699
2021-04-21 103.36 105.24 102.34 105.24 30,185
2021-04-20 104.71 104.71 101.64 102.17 21,835
2021-04-19 110.18 110.29 107.64 108.57 22,878
2021-04-16 108.51 110.10 107.40 109.89 15,684
2021-04-15 105.54 107.46 104.26 107.46 35,812
2021-04-14 109.54 110.26 106.83 107.59 16,190
2021-04-13 108.41 109.50 105.13 105.62 39,111
2021-04-12 110.55 111.66 110.15 111.54 17,682
2021-04-09 109.91 110.31 108.36 109.79 12,597
2021-04-08 108.61 112.93 108.61 111.43 28,141
2021-04-07 112.61 113.15 111.15 111.98 24,913
2021-04-06 114.42 114.66 112.70 112.95 11,024
2021-04-05 113.14 114.07 112.54 112.97 12,586
2021-04-02 113.41 113.41 113.41 113.41 9,980
2021-04-01 112.41 114.18 112.24 113.16 8,947
2021-03-31 112.57 114.15 112.19 112.80 8,696
2021-03-30 113.20 116.02 113.20 115.31 8,954

» 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.