Alliance Data Systems Corp (ADS)

102.16 -0.90  -0.87% NYSE Feb 21, 20:00 Delayed 2m USD

Alliance Data Systems Price:

102.16 for Feb. 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
Feb. 21, 2020 101.98 102.71 100.99 102.16 493507.0
Feb. 20, 2020 101.55 103.80 100.80 103.06 590703.0
Feb. 19, 2020 100.91 101.59 99.00 101.36 717939.0
Feb. 18, 2020 100.68 102.31 99.38 100.50 854906.0
Feb. 14, 2020 103.40 104.78 102.73 102.83 1.281M
Feb. 13, 2020 103.56 103.99 102.58 103.49 559772.0
Feb. 12, 2020 104.60 107.00 104.05 104.63 477856.0
Feb. 11, 2020 104.31 104.82 103.05 103.69 342163.0
Feb. 10, 2020 105.67 105.92 103.16 103.44 591721.0
Feb. 7, 2020 105.65 106.18 104.60 105.92 572890.0
Feb. 6, 2020 107.29 107.71 105.64 106.50 763929.0
Feb. 5, 2020 103.49 108.50 103.49 106.85 1.094M
Feb. 4, 2020 102.06 103.58 102.02 102.40 816723.0
Feb. 3, 2020 103.44 103.95 100.15 100.59 1.245M
Jan. 31, 2020 106.59 106.59 102.50 102.79 1.726M
Jan. 30, 2020 106.00 107.73 102.41 107.18 2.129M
Jan. 29, 2020 108.17 110.28 107.66 109.69 1.329M
Jan. 28, 2020 106.18 108.14 106.03 107.33 826211.0
Jan. 27, 2020 105.45 106.12 104.07 105.65 1.054M
Jan. 24, 2020 112.20 112.20 107.26 107.40 1.578M
Jan. 23, 2020 111.19 111.95 108.23 111.80 568061.0
Jan. 22, 2020 112.45 113.11 111.59 111.62 479181.0
Jan. 21, 2020 112.79 113.28 111.68 111.85 512079.0
Jan. 17, 2020 114.25 114.48 112.68 112.91 576474.0
Jan. 16, 2020 114.44 115.62 113.04 114.03 446552.0

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 215.66
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.