Alliance Data Systems Corp (ADS)

103.61 -1.19  -1.14% NYSE Nov 19, 16:58 Delayed 2m USD

Alliance Data Systems Price:

103.61 for Nov. 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
Nov. 18, 2019 103.20 105.12 103.08 104.80 1.153M
Nov. 15, 2019 106.87 106.87 102.84 103.45 1.479M
Nov. 14, 2019 106.80 108.27 106.15 106.61 504874.0
Nov. 13, 2019 107.50 107.86 106.12 107.18 556741.0
Nov. 12, 2019 108.21 109.53 107.50 108.76 966289.0
Nov. 11, 2019 108.54 110.80 107.67 108.04 1.063M
Nov. 8, 2019 105.24 108.73 104.89 107.90 1.167M
Nov. 7, 2019 104.99 106.75 104.99 105.40 1.247M
Nov. 6, 2019 103.59 104.92 102.69 103.65 705007.0
Nov. 5, 2019 102.99 105.14 102.90 103.88 993534.0
Nov. 4, 2019 102.03 103.89 102.00 102.33 778235.0
Nov. 1, 2019 100.82 102.16 100.06 101.06 1.076M
Oct. 31, 2019 102.42 102.94 99.20 100.00 1.294M
Oct. 30, 2019 104.36 104.77 101.89 102.79 1.070M
Oct. 29, 2019 103.40 105.67 103.00 103.98 2.855M
Oct. 28, 2019 105.40 109.69 105.38 106.79 1.118M
Oct. 25, 2019 106.35 107.29 104.13 104.80 1.623M
Oct. 24, 2019 116.00 117.20 101.51 107.02 4.087M
Oct. 23, 2019 124.30 124.75 123.23 123.76 572909.0
Oct. 22, 2019 124.55 125.78 123.01 124.40 475721.0
Oct. 21, 2019 124.49 125.74 124.11 124.77 478515.0
Oct. 18, 2019 123.05 124.62 122.46 123.54 652756.0
Oct. 17, 2019 123.45 124.89 122.79 123.36 563174.0
Oct. 16, 2019 123.89 124.85 122.80 123.21 665872.0
Oct. 15, 2019 122.85 124.22 121.23 123.70 598184.0

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 Range, Past 5 Years

Minimum 100.00 Oct 31 2019
Maximum 309.91 Apr 23 2015
Average 224.51
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.