Alliance Data Systems Corporation (ADS)

Add to Watchlists Create an Alert
178.46 -0.57  -0.32%   NYSE May 23, 4:56PM BATS Real time Currency in USD

Alliance Data Systems Corporation Price:

178.46 for May 23, 2013
View Full Chart

Alliance Data Systems Corporation Price Chart

    Alliance Data Systems Corporation Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 121   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 22, 2013 181.21 182.72 178.20 179.03 298108.0
    May 21, 2013 179.66 182.26 179.66 180.88 355519.0
    May 20, 2013 178.08 180.54 177.81 179.62 286606.0
    May 17, 2013 177.35 178.89 177.32 178.08 284532.0
    May 16, 2013 178.43 179.99 177.21 177.36 286450.0
    May 15, 2013 176.77 178.84 176.22 178.64 400925.0
    May 14, 2013 175.45 177.92 175.45 177.23 346326.0
    May 13, 2013 177.13 177.84 175.50 176.05 193215.0
    May 10, 2013 176.50 177.56 175.89 177.19 322810.0
    May 9, 2013 174.22 177.45 173.76 176.43 470452.0
    May 8, 2013 173.47 174.37 172.85 174.34 453827.0
    May 7, 2013 173.12 174.40 172.48 173.49 379672.0
    May 6, 2013 173.79 174.49 172.04 172.66 338733.0
    May 3, 2013 174.86 175.45 172.84 173.95 371591.0
    May 2, 2013 167.45 172.82 167.45 172.54 420183.0
    May 1, 2013 170.49 171.63 169.57 170.44 602528.0
    April 30, 2013 168.26 171.77 168.01 171.77 791014.0
    April 29, 2013 167.13 169.12 167.07 168.44 362352.0
    April 26, 2013 166.07 167.34 165.70 166.89 298673.0
    April 25, 2013 166.29 167.25 165.46 166.19 288441.0
    April 24, 2013 166.38 167.00 165.29 165.85 414023.0
    April 23, 2013 165.91 167.51 165.50 166.42 709267.0
    April 22, 2013 160.32 165.77 159.85 164.96 929903.0
    April 19, 2013 158.78 160.43 157.73 160.07 719907.0
    April 18, 2013 158.25 161.50 157.27 158.34 1.103M

    About Price

    The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

    Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

    Learn More