Alliance Data Systems Historical Data - ADS

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 Low Price High Price Open Price Close Price Last Traded
-0.90 -0.87% 102.16 100.99 102.71 101.98 103.06 18:00:25
more quote information »

ADS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week103.40104.7899.00101.98861,081-1.24-1.2%
1 Month112.20112.4199.00104.81975,301-10.04-8.95%
3 Months106.46115.6299.00107.50782,191-4.30-4.04%
6 Months137.00139.9699.00113.08864,618-34.84-25.43%
1 Year172.83182.9599.00132.39828,130-70.67-40.89%
3 Years234.48278.3399.00183.40619,952-132.32-56.43%
5 Years281.70312.0099.00202.35598,866-179.54-63.73%

ADS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 102.16 -0.90 -0.87% 101.98 102.71 100.99 496,579
Feb 20 2020 103.06 1.70 1.68% 101.55 103.80 100.80 590,703
Feb 19 2020 101.36 0.86 0.86% 100.91 101.59 99.00 717,938
Feb 18 2020 100.50 -2.33 -2.27% 100.90 102.31 99.38 854,906
Feb 14 2020 102.83 -0.66 -0.64% 103.40 104.78 102.73 1,280,775
Feb 13 2020 103.49 -1.14 -1.09% 103.56 103.99 102.58 559,772
Feb 12 2020 104.63 0.94 0.91% 104.52 107.00 104.05 477,661
Feb 11 2020 103.69 0.25 0.24% 104.31 104.82 103.05 342,163
Feb 10 2020 103.44 -2.48 -2.34% 105.67 105.92 103.16 591,721
Feb 07 2020 105.92 -0.33 -0.31% 105.65 106.18 104.60 572,890
Feb 06 2020 106.25 -0.60 -0.56% 107.29 107.71 105.64 760,400
Feb 05 2020 106.85 4.45 4.35% 103.49 108.50 103.49 1,093,409
Feb 04 2020 102.40 1.81 1.8% 102.06 103.58 102.02 816,723
Feb 03 2020 100.59 -2.20 -2.14% 103.44 103.95 100.15 1,244,438
Jan 31 2020 102.79 -4.39 -4.1% 106.59 106.95 102.50 1,725,738
Jan 30 2020 107.18 -2.51 -2.29% 106.00 109.50 102.4103 2,129,315
Jan 29 2020 109.69 2.36 2.2% 108.17 110.28 107.66 1,327,964
Jan 28 2020 107.33 1.68 1.59% 106.18 108.14 106.01 818,612
Jan 27 2020 105.65 -1.75 -1.63% 105.45 106.12 104.07 1,050,402
Jan 24 2020 107.40 -4.40 -3.94% 112.20 112.41 107.2609 1,575,189
Jan 23 2020 111.80 0.18 0.16% 111.19 111.95 108.23 561,124
Jan 22 2020 111.62 -0.23 -0.21% 112.45 113.11 111.59 479,181
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.