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
2021-04-20 104.71 104.71 101.64 102.17 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
2021-03-29 115.30 115.30 111.14 112.19 11,869
2021-03-26 116.25 118.11 114.78 118.11 21,611
2021-03-25 106.28 112.76 104.41 111.91 19,103
2021-03-24 109.56 110.50 106.84 106.86 10,888
2021-03-23 110.29 110.29 104.72 105.11 20,747
2021-03-22 110.78 112.49 109.27 110.25 20,252
2021-03-19 114.90 117.04 114.45 115.47 26,405
2021-03-18 118.43 119.76 112.875 112.875 17,325
2021-03-17 113.38 117.97 112.25 116.22 16,711
2021-03-16 113.85 114.46 110.98 113.01 20,698
2021-03-15 112.13 115.55 111.02 115.55 34,775
2021-03-12 110.00 111.70 109.27 110.80 13,905
2021-03-11 108.28 110.45 108.28 109.46 19,011
2021-03-10 107.70 109.32 106.10 109.07 16,194

» 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.