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 High Price Low Price Open Price Close Price Last Traded
  -1.26 -1.2% 103.54 105.92 102.33 105.54 104.80 16:02:00
more quote information »

ADS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week108.21109.53102.33105.50946,466-4.67-4.32%
1 Month124.55126.1399.20105.791,236,735-21.01-16.87%
3 Months127.64137.7999.20116.21874,344-24.10-18.88%
6 Months144.10160.9899.20132.37916,337-40.56-28.15%
1 Year197.50203.8499.20146.76780,759-93.96-47.57%
3 Years217.76278.3399.20195.27597,468-114.22-52.45%
5 Years280.96312.0099.20212.27583,870-177.42-63.15%

ADS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 18 2019 104.00 0.55 0.53% 103.20 106.57 103.08 1,181,854
Nov 15 2019 103.45 -3.16 -2.96% 106.87 106.87 102.84 1,481,585
Nov 14 2019 106.61 -0.57 -0.53% 106.80 108.27 106.15 504,874
Nov 13 2019 107.18 -1.58 -1.45% 107.50 108.20 106.1201 547,998
Nov 12 2019 108.76 1.01 0.94% 108.21 109.53 107.50 1,016,019
Nov 11 2019 107.75 -0.15 -0.14% 108.54 110.80 107.67 1,063,266
Nov 08 2019 107.90 2.40 2.27% 105.24 108.73 104.89 1,166,759
Nov 07 2019 105.50 1.85 1.78% 104.99 106.75 104.96 1,246,716
Nov 06 2019 103.65 -0.23 -0.22% 103.59 104.92 102.69 705,007
Nov 05 2019 103.88 1.55 1.51% 102.99 105.14 102.72 993,290
Nov 04 2019 102.33 1.27 1.26% 102.03 103.8859 102.00 741,997
Nov 01 2019 101.06 1.06 1.06% 100.82 102.165 100.06 1,074,082
Oct 31 2019 100.00 -2.79 -2.71% 102.42 102.94 99.20 1,293,553
Oct 30 2019 102.79 -1.19 -1.14% 104.36 104.77 101.89 1,068,224
Oct 29 2019 103.98 -2.81 -2.63% 103.40 105.67 103.00 2,855,027
Oct 28 2019 106.79 1.99 1.9% 105.40 109.69 105.385 1,038,391
Oct 25 2019 104.80 -2.38 -2.22% 106.35 107.29 104.13 1,622,626
Oct 24 2019 107.18 -16.58 -13.4% 115.05 126.13 101.509 4,086,198
Oct 23 2019 123.76 -0.64 -0.51% 124.30 124.76 123.23 572,885
Oct 22 2019 124.40 -0.37 -0.3% 124.55 125.78 123.01 474,350
Oct 21 2019 124.77 1.23 1.0% 124.49 125.74 124.11 478,515
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.