Quantcast

Alliance Data Systems Corporation Common Stock Historical Stock Prices

ADS 
$165.92
*  
5.50
3.21%
Get ADS Alerts
*Delayed - data as of Mar. 22, 2019 15:19 ET  -  Find a broker to begin trading ADS now
Exchange:NYSE
Industry: Miscellaneous
Community Rating:
View:    ADS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:19 170 170.6899 164.40 165.92 309,955
03/21/2019 167.77 175 167.55 171.42 296,845
03/20/2019 170.84 171.08 166.73 168.4 351,452
03/19/2019 173.35 175.66 171.25 171.92 414,620
03/18/2019 172.62 173.02 169.68 171.78 504,052
03/15/2019 170.44 172.635 169.28 172.41 755,021
03/14/2019 171.1 172.84 168.71 169.69 502,349
03/13/2019 169.05 172.43 168.2 171.05 641,173
03/12/2019 169.7 169.7 166.96 167.91 408,361
03/11/2019 167.07 169.53 166.97 169 465,673
03/08/2019 164 166.56 163.35 166.35 688,528
03/07/2019 167.74 168.48 163.89 165.64 705,036
03/06/2019 170.98 172.23 168.21 168.39 507,172
03/05/2019 172.69 173.36 170.85 171.18 472,144
03/04/2019 174.25 175.48 170.61 172.39 548,176
03/01/2019 174.64 176.185 172.63 173.59 600,657
02/28/2019 172.97 173.6027 171.47 173 658,114
02/27/2019 174.5 176.87 172.69 173.27 355,602
02/26/2019 173.62 175.62 170.69 174.55 517,595
02/25/2019 176.15 177.425 174.145 174.29 457,140
02/22/2019 171.71 174.23 170.82 174.06 412,247
02/21/2019 172.83 174.44 170.31 171.05 436,194
02/20/2019 174.47 175.27 171.675 173.42 475,342
02/19/2019 172.31 176.55 172 174.83 623,653
02/15/2019 168.69 173.755 168.69 173.21 779,640
02/14/2019 168.59 169.25 166.81 166.97 588,301
02/13/2019 169.7 173.16 168.26 169.41 601,210
02/12/2019 166.01 170.875 166.01 169.04 970,701
02/11/2019 164.89 166.89 164.73 165.11 972,833
02/08/2019 158.95 164.87 156.06 164.32 1,687,238
02/07/2019 164.98 164.98 153.26 162.19 2,328,438
02/06/2019 181.21 182.195 179.17 179.88 516,993
02/05/2019 181.65 182.77 180.28 181.51 335,241
02/04/2019 182 182.65 180 181.03 516,255
02/01/2019 178.15 181.71 177.89 181.33 860,802
01/31/2019 178.61 181.61 177.545 177.59 890,306
01/30/2019 178.06 179.77 175.71 179.56 476,865
01/29/2019 178.13 179.25 176.49 177.81 452,036
01/28/2019 175.7 179.51 175.46 178.76 617,637
01/25/2019 176.84 178.9 175.81 177.71 482,356
01/24/2019 173.67 176.06 171.88 174.63 411,627
01/23/2019 173.09 176.43 171.59 173.72 648,696
01/22/2019 172.07 174.38 169.46 170.69 599,481
01/18/2019 171.45 172.66 168.89 172.52 776,299
01/17/2019 167.86 170.66 167.19 169.69 300,580
01/16/2019 167.82 170.23 167.46 168.74 324,465
01/15/2019 168.69 171.29 167.42 167.61 926,011
01/14/2019 166.27 169.88 165.63 168.14 419,853
01/11/2019 166.41 167.57 162.135 167.47 712,904
01/10/2019 167.47 169.995 166.275 167.23 826,369
01/09/2019 166.56 168.64 164.42 168.1 641,548
01/08/2019 163.92 165.11 161.26 164.5 647,560
01/07/2019 162.16 163.7 159.87 161.69 982,545
01/04/2019 154.22 162.13 153.2552 161.7 768,937
01/03/2019 152.85 154.57 149.91 151.45 759,199
01/02/2019 148.01 156.62 147.37 155.38 866,612
12/31/2018 150 151.24 147.263 150.08 587,220
12/28/2018 152.2 154.04 148.845 149.82 483,368
12/27/2018 150 151.9 145.0801 151.89 430,505
12/26/2018 145.87 151.82 142.58 151.68 632,270
12/24/2018 147.52 148.69 144.45 144.46 301,128
12/21/2018 154.28 156.42 148.5498 149.06 1,200,919
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio