Alliance Data Systems Corp (ADS)

Add to Watchlists
Create an Alert
151.56 -6.44  -4.08% NYSE Jul 19, 20:00 Delayed 2m USD

Alliance Data Systems Price:

151.56 for July 19, 2019
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
July 19, 2019 158.15 158.29 151.37 151.56 2.151M
July 18, 2019 152.25 159.23 151.53 158.00 2.761M
July 17, 2019 150.39 151.15 149.18 150.74 799842.0
July 16, 2019 149.60 151.46 149.55 150.75 620538.0
July 15, 2019 149.72 150.09 147.96 150.02 488928.0
July 12, 2019 148.40 149.98 146.72 149.60 620734.0
July 11, 2019 149.02 149.46 147.23 147.97 458160.0
July 10, 2019 148.25 149.28 147.11 147.94 547721.0
July 9, 2019 147.01 148.50 145.51 148.01 656567.0
July 8, 2019 147.11 150.33 146.22 146.71 656718.0
July 5, 2019 146.42 148.28 145.54 148.25 383676.0
July 3, 2019 146.59 147.22 144.84 146.81 432382.0
July 2, 2019 142.57 147.07 141.18 146.41 992061.0
July 1, 2019 141.97 143.90 140.68 142.76 757930.0
June 28, 2019 138.04 140.34 137.42 140.13 1.469M
June 27, 2019 135.60 137.44 134.92 137.30 491984.0
June 26, 2019 135.17 136.07 135.00 135.38 541012.0
June 25, 2019 134.24 135.87 133.56 134.42 644049.0
June 24, 2019 136.93 137.81 133.80 134.47 557248.0
June 21, 2019 137.93 138.29 136.82 137.12 811302.0
June 20, 2019 139.14 139.28 137.31 138.19 692025.0
June 19, 2019 137.88 138.22 136.45 136.94 516487.0
June 18, 2019 139.17 140.54 137.38 137.51 637602.0
June 17, 2019 139.83 140.16 137.44 137.96 648126.0
June 14, 2019 139.83 140.20 138.52 139.80 361941.0

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.

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

Advertisement

Price Benchmarks

Benchmarks
Discover Financial Services 81.74
Capital One Financial Corp 90.65
Visa Inc 179.24

Price Range, Past 5 Years

Minimum 134.42 Jun 25 2019
Maximum 309.91 Apr 23 2015
Average 233.72

Price Excel Add-In Codes

  • Metric Code: price
  • Data Point Example: =YCP("ADS", "price")
  • Data Series Example: =YCS("ADS", "price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

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.