Alliance Data Systems Historical Data - ADS

ADS Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 08 2020 40.79 5.29 14.9% 36.00 41.77 35.38 1,823,472
Apr 07 2020 35.50 4.34 13.93% 34.28 39.38 33.52 2,413,411
Apr 06 2020 31.16 4.67 17.63% 28.98 32.79 27.50 3,185,709
Apr 03 2020 26.49 -1.80 -6.36% 28.41 28.70 25.635 1,419,276
Apr 02 2020 28.29 -2.75 -8.86% 31.01 31.59 26.56 2,272,821
Apr 01 2020 31.04 -2.61 -7.76% 31.74 32.15 30.12 1,525,932
Mar 31 2020 33.65 -0.35 -1.03% 33.80 35.52 32.10 1,290,889
Mar 30 2020 34.0001 -2.47 -6.77% 36.58 37.19 32.80 1,386,057
Mar 27 2020 36.47 -1.08 -2.88% 35.77 38.03 35.05 2,065,021
Mar 26 2020 37.55 -0.96 -2.49% 40.00 42.79 36.41 1,702,408
Mar 25 2020 38.51 -3.50 -8.33% 43.45 46.44 38.30 2,153,937
Mar 24 2020 42.01 10.99 35.43% 33.91 42.41 32.71 2,564,584
Mar 23 2020 31.02 3.47 12.6% 26.53 32.17 26.52 2,097,973
Mar 20 2020 27.55 2.17 8.55% 27.26 31.09 25.38 3,862,765
Mar 19 2020 25.38 2.48 10.83% 22.29 27.21 20.51 3,421,553
Mar 18 2020 22.90 -7.97 -25.82% 28.8265 29.14 21.00 2,702,801
Mar 17 2020 30.87 -5.24 -14.51% 36.94 37.05 28.08 3,816,125
Mar 16 2020 36.11 -13.40 -27.07% 36.00 43.08 35.97 2,252,471
Mar 13 2020 49.51 2.69 5.75% 50.64 51.04 44.39 2,552,292
Mar 12 2020 46.82 -10.46 -18.26% 52.73 57.40 46.25 1,979,679
Mar 11 2020 57.28 -6.28 -9.88% 61.62 62.84 56.90 2,028,979
Mar 10 2020 63.56 0.54 0.86% 66.63 66.97 59.68 1,803,410
Mar 09 2020 63.02 -9.59 -13.21% 66.69 68.70 62.61 1,144,102
Mar 06 2020 72.61 -1.60 -2.16% 71.26 74.61 69.57 1,166,290
Mar 05 2020 74.21 -6.48 -8.03% 78.54 78.81 73.69 1,058,886
Mar 04 2020 80.69 1.69 2.14% 80.48 81.50 77.41 1,463,924
Mar 03 2020 79.00 -7.07 -8.21% 85.63 86.12 79.00 1,034,492
Mar 02 2020 86.07 0.19 0.22% 86.73 86.73 82.10 1,697,692
Feb 28 2020 85.88 -1.82 -2.08% 85.14 87.04 84.32 1,868,718
Feb 27 2020 87.70 -3.24 -3.56% 88.33 90.94 86.25 1,181,009
Feb 26 2020 90.94 -2.81 -3.0% 94.39 95.31 90.86 968,059
Feb 25 2020 93.75 -4.97 -5.03% 98.96 99.10 93.51 1,134,056
Feb 24 2020 98.72 -3.44 -3.37% 99.00 99.36 97.57 771,527
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 17 2020 102.83 0.00 +0.00% 103.40 104.78 102.73 0
Feb 14 2020 102.83 0.00 +0.00% 103.40 104.78 102.73 0
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 0.00 +0.00% 105.67 105.92 103.16 0
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
Jan 21 2020 111.85 -1.06 -0.94% 112.79 113.28 111.68 512,079
Jan 20 2020 112.91 0.00 +0.00% 114.25 114.48 112.68 0
Jan 17 2020 112.91 -1.12 -0.98% 114.25 114.48 112.68 575,393
Jan 16 2020 114.03 0.85 0.75% 114.44 115.62 113.04 446,552
Jan 15 2020 113.18 1.03 0.92% 111.57 114.055 111.28 812,266
Jan 14 2020 112.15 -0.27 -0.24% 111.21 113.37 111.21 771,991
Jan 13 2020 112.42 0.35 0.31% 112.17 112.795 110.06 667,104
Jan 10 2020 112.07 1.32 1.19% 111.42 112.77 110.11 715,315


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.