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
2020-08-03 44.08 45.52 43.63 44.84 25,298
2020-07-31 43.17 44.16 42.74 44.16 71,371
2020-07-30 43.22 44.59 43.11 44.59 31,051
2020-07-29 43.72 45.53 43.50 45.28 36,423
2020-07-28 44.08 44.30 43.01 43.06 17,708
2020-07-27 44.05 44.05 42.77 43.86 25,727
2020-07-24 45.72 46.31 44.09 44.44 53,968
2020-07-23 44.53 46.37 43.82 44.77 46,287
2020-07-22 41.51 42.69 41.51 42.35 44,809
2020-07-21 41.27 42.84 41.26 42.20 44,428
2020-07-20 40.15 40.36 39.76 40.14 42,018
2020-07-17 42.69 42.93 41.95 42.59 27,479
2020-07-16 44.26 45.155 43.64 44.13 33,288
2020-07-15 42.40 44.02 41.86 43.86 55,248
2020-07-14 40.54 41.12 39.75 40.41 25,665
2020-07-13 41.47 43.12 40.99 41.01 46,990
2020-07-10 40.03 41.75 39.71 41.43 51,871
2020-07-09 41.15 41.18 39.22 39.78 53,136
2020-07-08 41.83 42.47 41.23 42.43 32,527
2020-07-07 43.31 43.31 41.86 42.05 40,133
2020-07-06 44.54 44.805 43.52 43.75 59,784
2020-07-02 45.07 45.07 43.59 43.59 49,642
2020-07-01 46.14 46.14 43.50 43.91 37,984
2020-06-30 45.54 46.41 45.08 45.08 40,838
2020-06-29 44.72 45.75 44.71 45.48 42,541
2020-06-26 43.50 43.68 42.50 43.09 96,108
2020-06-25 46.56 46.56 44.64 46.03 51,653
2020-06-24 47.15 47.15 44.90 45.51 87,350
2020-06-23 47.97 48.61 47.32 48.61 64,334
2020-06-22 46.80 48.12 46.12 47.38 92,593

» 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.