Alliance Data Historical Data - ADS

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
LEVEL 1 STARTER
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Alliance Data ADS NYSE Ordinary Share
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -6.44 -4.08% 151.56 158.29 151.37 158.15 158.00 19:59:50
more quote information »

ADS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week148.4159.23145.01154.23011M3.162.13%
1 Month137.93159.23131.07146.3369773k13.639.88%
3 Months154.07161.49131.07145.6029636k-2.51-1.63%
6 Months172.07182.95131.07159.2074677k-20.51-11.92%
1 Year226.19250.27131.07176.8261555k-74.63-32.99%
3 Years211.25278.33131.07211.7831552k-59.69-28.26%
5 Years269.39312131.07226.4968553k-117.83-43.74%

ADS 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 19 2019151.56-6.44-4.08%151.37160.979992,151,073
Jul 18 2019158.00+8.00+5.33%150.00159.229992,772,067
Jul 17 2019150.00-0.75-0.50%145.01151.15794,179
Jul 16 2019150.75+0.73+0.49%149.55151.46620,224
Jul 15 2019150.02+0.42+0.28%147.95769150.09488,928
Jul 12 2019149.60+1.63+1.10%146.7245149.97999620,726
Jul 11 2019147.97+0.03+0.02%147.22999149.46458,160
Jul 10 2019147.94-0.07-0.05%147.11149.275547,667
Jul 09 2019148.01+1.30+0.89%145.51148.50654,634
Jul 08 2019146.71-1.54-1.04%146.22150.33656,092
Jul 05 2019148.25+1.44+0.98%145.535148.30383,676
Jul 03 2019146.81+0.40+0.27%144.84148.47999432,382
Jul 02 2019146.41+3.65+2.56%141.18147.07992,113
Jul 01 2019142.76+2.63+1.88%140.675143.90757,689
Jun 28 2019140.13+2.83+2.06%137.41999140.341,467,734
Jun 27 2019137.30+1.92+1.42%134.91999137.44491,984
Jun 26 2019135.38+0.96+0.71%135.00136.07537,624
Jun 25 2019134.41999+3.35+2.56%133.56135.87643,904
Jun 24 2019131.07-6.08-4.43%131.07137.81556,351
Jun 21 2019137.15-1.04-0.75%136.82499138.29811,745
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.