ADS

Alliance Data Systems Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Alliance Data Systems ADS NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-1.81 -4.13% 42.00 41.76 43.73 43.30 43.81 20:00:00
more quote information »

ADS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week45.4147.3941.7644.251,359,953-3.41-7.51%
1 Month62.2966.0341.7648.812,259,185-20.29-32.57%
3 Months37.2266.9532.514546.672,044,7084.7812.84%
6 Months110.12115.6220.5153.191,712,898-68.12-61.86%
1 Year147.11160.9820.5179.631,334,003-105.11-71.45%
3 Years254.74278.3320.51134.68802,927-212.74-83.51%
5 Years296.08307.7820.51166.13721,719-254.08-85.81%

ADS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 07 2020 42.01 -1.80 -4.11% 43.30 43.73 41.76 1,093,562
Jul 06 2020 43.81 0.11 0.25% 45.26 46.205 43.32 1,538,691
Jul 02 2020 43.70 -0.21 -0.48% 45.20 46.25 43.48 1,090,765
Jul 01 2020 43.91 -1.54 -3.38% 45.37 47.39 43.43 1,370,307
Jun 30 2020 45.4478 -0.27 -0.59% 45.41 46.47 44.405 1,440,047
Jun 29 2020 45.7178 2.85 6.64% 43.45 45.89 42.9001 1,277,452
Jun 26 2020 42.87 -2.38 -5.26% 45.55 46.12 42.42 1,818,660
Jun 25 2020 45.25 -0.55 -1.2% 44.49 46.8955 43.50 1,535,311
Jun 24 2020 45.80 -2.83 -5.82% 47.44 48.40 44.6483 2,076,094
Jun 23 2020 48.63 1.24 2.62% 47.82 48.80 47.115 1,781,521
Jun 22 2020 47.39 -0.03 -0.06% 47.17 48.21 46.10 2,459,989
Jun 19 2020 47.42 -1.36 -2.79% 50.45 51.50 46.82 9,723,701
Jun 18 2020 48.78 -1.81 -3.58% 49.54 50.51 47.81 1,735,196
Jun 17 2020 50.59 -2.49 -4.69% 52.89 53.48 50.30 1,450,738
Jun 16 2020 53.08 1.59 3.09% 54.50 56.46 51.46 2,013,213
Jun 15 2020 51.49 -1.29 -2.44% 49.00 51.50 48.06 2,239,084
Jun 12 2020 52.78 4.78 9.96% 51.51 53.07 48.7001 2,317,926
Jun 11 2020 48.00 -8.01 -14.3% 51.56 56.27 47.045 2,941,010
Jun 10 2020 56.01 -7.50 -11.81% 62.47 63.52 55.65 2,097,515
Jun 09 2020 63.51 -2.79 -4.21% 62.29 66.03 61.43 2,017,304
Jun 08 2020 66.2999 5.90 9.77% 64.30 66.95 62.00 2,234,705
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.