ADS

Alliance Data Systems Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
1.85 1.81% 104.23 13:30:30
Open Price Low Price High Price Close Price Prev Close
103.02 102.36 106.08 102.38
more quote information »

ADS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week93.11106.0891.02597.29582,64011.1211.94%
1 Month99.54106.0891.02596.00739,4734.694.71%
3 Months105.66108.7087.27596.33685,459-1.43-1.35%
6 Months118.80128.1687.275106.14759,428-14.57-12.26%
1 Year43.46128.1641.6087.41908,18260.77139.83%
3 Years238.99240.93520.5193.03981,902-134.76-56.39%
5 Years212.05278.3320.51128.88794,424-107.82-50.85%

ADS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 102.38 2.64 2.65% 99.475 104.50 99.475 780,264
Sep 23 2021 99.74 4.50 4.72% 95.58 100.42 95.575 698,809
Sep 22 2021 95.24 2.63 2.84% 93.63 96.40 93.63 375,025
Sep 21 2021 92.61 -0.10 -0.11% 93.62 93.80 91.025 501,964
Sep 20 2021 92.71 -3.76 -3.9% 93.11 94.645 91.17 557,140
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 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
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.