Alliance Data Systems Corp (ADS)

Add to Watchlists
Create an Alert
164.56 -6.86  -4.00% NYSE Mar 22, 20:00 Delayed 2m USD

Alliance Data Systems Corp Price:

164.56 for March 22, 2019
View 4,000+ financial data types
Browse...
View Full Chart

Alliance Data Systems Corp Price Chart

Export Data
Save Image
Print Image

Alliance Data Systems Corp 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
March 22, 2019 170.27 170.69 164.40 164.56 523237.0
March 21, 2019 167.77 175.00 167.55 171.42 296845.0
March 20, 2019 170.84 171.08 166.73 168.40 351452.0
March 19, 2019 173.35 175.66 171.25 171.92 415472.0
March 18, 2019 172.62 173.02 169.68 171.78 504052.0
March 15, 2019 170.44 172.64 169.28 172.41 755021.0
March 14, 2019 171.10 172.84 168.71 169.69 502349.0
March 13, 2019 169.05 172.43 168.20 171.05 641258.0
March 12, 2019 169.70 169.70 166.96 167.91 441161.0
March 11, 2019 167.07 169.53 166.97 169.00 474408.0
March 8, 2019 164.00 166.56 163.35 166.35 744937.0
March 7, 2019 167.74 168.48 163.89 165.64 705036.0
March 6, 2019 170.98 172.23 168.21 168.39 507172.0
March 5, 2019 172.69 173.36 170.85 171.18 472144.0
March 4, 2019 174.25 175.48 170.61 172.39 548176.0
March 1, 2019 174.64 176.18 172.63 173.59 601805.0
Feb. 28, 2019 172.97 173.60 171.47 173.00 658114.0
Feb. 27, 2019 174.50 176.87 172.69 173.27 355602.0
Feb. 26, 2019 173.62 175.62 170.69 174.55 517595.0
Feb. 25, 2019 176.15 177.42 174.14 174.29 457140.0
Feb. 22, 2019 171.71 174.23 170.82 174.06 412247.0
Feb. 21, 2019 172.83 174.44 170.31 171.05 436395.0
Feb. 20, 2019 174.47 175.27 171.68 173.42 475342.0
Feb. 19, 2019 172.31 176.55 172.00 174.83 623653.0
Feb. 15, 2019 168.69 173.76 168.69 173.21 779640.0

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

ADS Price Range, Past 5 Years

Minimum 144.46 Dec 24 2018
Maximum 309.91 Apr 23 2015
Average 240.72

ADS Price Excel Add-In Codes

  • Metric Code: price
  • Latest data point: =YCP("ADS", "price")
  • Last 5 data points: =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.