Alliance Data Systems Corp (ADS)

48.62 -3.14  -6.07% NYSE Oct 21, 16:59 USD

Alliance Data Systems Price:

48.62 for Oct. 21, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 2001. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
Oct. 20, 2020 54.67 54.97 51.69 51.76 1.170M
Oct. 19, 2020 54.86 56.35 53.65 54.23 1.200M
Oct. 16, 2020 53.08 55.68 52.85 55.00 1.352M
Oct. 15, 2020 51.13 52.72 50.73 52.66 868150.0
Oct. 14, 2020 49.51 52.73 49.35 52.22 1.638M
Oct. 13, 2020 49.66 50.73 49.11 50.06 1.223M
Oct. 12, 2020 48.99 49.05 47.82 48.50 563937.0
Oct. 9, 2020 49.00 49.46 48.01 48.62 762561.0
Oct. 8, 2020 47.48 48.52 46.88 48.41 703288.0
Oct. 7, 2020 46.80 47.56 46.19 46.77 537109.0
Oct. 6, 2020 47.50 48.95 45.77 46.00 1.096M
Oct. 5, 2020 45.97 47.40 45.89 46.92 1.062M
Oct. 2, 2020 42.36 45.90 42.11 45.32 1.151M
Oct. 1, 2020 42.47 43.45 42.23 43.44 1.410M
Sept. 30, 2020 42.91 43.50 41.60 41.98 1.128M
Sept. 29, 2020 43.09 43.09 41.67 42.82 705482.0
Sept. 28, 2020 43.62 43.81 42.64 43.26 781531.0
Sept. 25, 2020 41.79 42.95 41.61 42.00 1.097M
Sept. 24, 2020 41.70 43.12 39.77 42.32 1.523M
Sept. 23, 2020 43.83 44.95 41.90 41.97 1.027M
Sept. 22, 2020 45.97 46.70 43.22 43.64 1.045M
Sept. 21, 2020 44.65 45.22 43.70 45.10 1.272M
Sept. 18, 2020 47.48 48.20 46.35 46.37 1.619M
Sept. 17, 2020 45.51 47.66 45.51 47.50 773953.0
Sept. 16, 2020 44.52 47.67 44.30 47.05 1.274M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

Minimum 22.61 Mar 18 2020
Maximum 301.87 Nov 04 2015
Average 183.84
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.