ADS

Alliance Data Systems Historical Data

ADS Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 96.47 -2.53 -2.56% 98.66 99.59 96.00 840,224
Sep 16 2021 99.00 2.01 2.07% 97.74 101.515 97.26 893,574
Sep 15 2021 96.99 3.64 3.9% 93.04 97.66 92.81 1,328,847
Sep 14 2021 93.35 -2.59 -2.7% 96.08 97.13 92.81 544,003
Sep 13 2021 95.94 2.90 3.12% 94.65 97.69 94.00 691,482
Sep 10 2021 93.04 -1.49 -1.58% 95.36 97.12 92.94 480,846
Sep 09 2021 94.53 2.18 2.36% 92.65 95.39 92.50 1,344,393
Sep 08 2021 92.35 -2.27 -2.4% 94.50 95.13 92.07 442,639
Sep 07 2021 94.62 -0.08 -0.08% 94.70 97.265 94.34 602,564
Sep 06 2021 94.70 0.00 +0.00% 94.85 95.38 93.60 0
Sep 03 2021 94.70 0.10 0.11% 94.85 95.38 93.60 451,980
Sep 02 2021 94.60 -0.59 -0.62% 95.55 96.16 93.59 551,475
Sep 01 2021 95.19 -2.92 -2.98% 98.12 98.21 95.14 910,675
Aug 31 2021 98.11 3.48 3.68% 95.79 99.11 95.24 1,157,833
Aug 30 2021 94.63 -3.25 -3.32% 99.54 99.73 94.50 896,253
Aug 27 2021 97.88 2.88 3.03% 95.01 98.52 94.74 571,340
Aug 26 2021 95.00 -2.20 -2.26% 97.24 97.24 94.18 443,997
Aug 25 2021 97.20 3.48 3.71% 94.81 98.10 93.60 812,625
Aug 24 2021 93.72 3.21 3.55% 91.24 94.68 91.24 470,246
Aug 23 2021 90.51 -0.55 -0.6% 92.69 92.96 90.10 595,465
Aug 20 2021 91.06 0.91 1.01% 89.89 91.15 89.00 518,213
Aug 19 2021 90.15 -0.86 -0.94% 89.34 90.62 88.26 764,107
Aug 18 2021 91.01 1.21 1.35% 89.61 92.90 88.62 822,349
Aug 17 2021 89.80 -1.00 -1.1% 89.99 90.36 87.275 664,889
Aug 16 2021 90.80 -1.24 -1.35% 90.53 91.525 89.27 544,772
Aug 13 2021 92.04 -1.15 -1.23% 93.54 93.99 91.70 304,511
Aug 12 2021 93.19 -1.28 -1.35% 94.02 94.802 91.50 340,734
Aug 11 2021 94.47 1.33 1.43% 93.43 94.82 91.61 370,150
Aug 10 2021 93.14 1.34 1.46% 91.92 93.40 91.48 489,254
Aug 09 2021 91.80 -2.42 -2.57% 93.17 93.45 91.35 605,646
Aug 06 2021 94.22 2.00 2.17% 93.70 94.57 92.77 593,887
Aug 05 2021 92.22 1.37 1.51% 91.57 94.34 91.00 502,897
Aug 04 2021 90.85 -2.18 -2.34% 91.45 94.50 90.51 633,141
Aug 03 2021 93.03 -0.21 -0.23% 93.25 93.69 89.63 814,724
Aug 02 2021 93.24 -0.01 -0.01% 94.15 97.98 92.67 1,157,320
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 97.90 462,225
Jul 23 2021 98.83 1.10 1.13% 99.12 100.27 98.03 422,793
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 814,762
Jul 06 2021 103.19 -2.62 -2.48% 105.66 105.81 101.80 905,305
Jul 05 2021 105.81 0.00 +0.00% 106.75 107.9635 105.18 0
Jul 02 2021 105.81 -1.33 -1.24% 106.75 107.9635 105.18 488,765
Jul 01 2021 107.14 2.95 2.83% 104.84 108.39 104.775 599,135
Jun 30 2021 104.19 1.69 1.65% 102.38 105.60 101.33 760,475
Jun 29 2021 102.50 -0.85 -0.82% 104.51 105.73 101.82 1,091,176
Jun 28 2021 103.35 -5.50 -5.05% 107.93 108.58 102.58 726,115
Jun 25 2021 108.85 0.71 0.66% 108.42 109.46 107.17 752,950
Jun 24 2021 108.14 2.10 1.98% 107.42 108.3599 105.50 447,147
Jun 23 2021 106.04 0.70 0.66% 105.26 107.03 104.72 604,172
Jun 22 2021 105.34 -0.78 -0.74% 105.62 106.19 101.20 1,274,039
Jun 21 2021 106.12 3.09 3.0% 104.56 106.99 104.08 568,359


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.