ADS

Alliance Data Systems Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Alliance Data Systems ADS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.01 -0.01% 93.24 18:52:21
Open Price Low Price High Price Close Price Prev Close
94.15 92.67 97.98 93.24 93.25
more quote information »

ADS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week99.00101.6392.6796.97749,798-5.76-5.82%
1 Month105.66108.7092.6799.84720,139-12.42-11.75%
3 Months125.01128.1692.67109.58784,124-31.77-25.41%
6 Months69.23128.1667.726106.31868,15324.0134.68%
1 Year44.56128.1639.7780.27956,88848.68109.25%
3 Years224.82250.2720.5195.15965,883-131.58-58.53%
5 Years226.15278.3320.51131.76797,303-132.91-58.77%

ADS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 93.25 -4.12 -4.23% 95.11 96.73 92.88 1,140,480
Jul 29 2021 97.37 -1.72 -1.74% 97.98 100.14 95.55 661,198
Jul 28 2021 99.09 0.61 0.62% 99.32 100.945 95.59 911,010
Jul 27 2021 98.48 -1.07 -1.07% 97.66 99.50 96.56 574,079
Jul 26 2021 99.55 0.72 0.73% 99.00 101.63 97.90 465,634
Jul 23 2021 98.83 1.10 1.13% 99.12 100.27 98.03 422,950
Jul 22 2021 97.73 -2.09 -2.09% 99.29 99.33 95.76 1,019,094
Jul 21 2021 99.82 2.27 2.33% 99.09 101.83 99.015 430,692
Jul 20 2021 97.55 3.81 4.06% 94.16 98.385 93.60 639,922
Jul 19 2021 93.74 -4.69 -4.76% 94.74 96.02 93.01 829,063
Jul 16 2021 98.43 -2.48 -2.46% 102.05 102.17 97.92 510,056
Jul 15 2021 100.91 -1.67 -1.63% 101.22 103.02 99.19 710,682
Jul 14 2021 102.58 -1.28 -1.23% 105.85 106.94 102.25 483,046
Jul 13 2021 103.86 -3.02 -2.83% 105.88 106.75 103.64 606,388
Jul 12 2021 106.88 1.11 1.05% 103.74 108.70 102.61 764,356
Jul 09 2021 105.77 5.61 5.6% 102.48 106.44 102.1667 715,733
Jul 08 2021 100.16 -3.39 -3.27% 100.34 104.48 98.8844 1,081,754
Jul 07 2021 103.55 0.36 0.35% 103.20 105.00 101.5342 815,853
Jul 06 2021 103.19 -2.62 -2.48% 105.66 105.81 101.80 904,374
Jul 02 2021 105.81 -1.33 -1.24% 106.75 107.9635 105.18 488,765
See More Historical Prices »


Your Recent History
NYSE
ADS
Alliance D..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.