U.S. Markets open in 6 hrs 12 mins

Alliance Data Systems Corporation (ADS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
215.81+5.38 (+2.56%)
At close: 4:04PM EDT
People also watch
APHAMEAMGGPNTSS
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 2017211.30216.20210.57215.81215.81522,600
Sep 20, 2017215.05215.09209.00210.43210.431,004,100
Sep 19, 2017217.82217.89214.91215.05215.05517,300
Sep 18, 2017216.45219.77216.09217.09217.09720,800
Sep 15, 2017218.43219.21213.44216.00216.002,219,800
Sep 14, 2017221.96222.01218.11218.87218.87661,000
Sep 13, 2017221.06223.35219.98222.46222.46588,900
Sep 12, 2017219.14221.86217.50221.61221.61576,800
Sep 11, 2017217.10220.00216.00219.19219.19542,300
Sep 08, 2017214.96216.00213.59214.32214.32593,400
Sep 07, 2017220.55221.67215.99216.05216.05517,200
Sep 06, 2017220.63222.25219.14220.38220.38447,000
Sep 05, 2017224.13224.85217.31219.50219.50562,600
Sep 01, 2017225.95226.13223.77225.18225.18270,000
Aug 31, 2017226.00226.90223.72225.50225.50386,100
Aug 30, 2017223.33225.27221.67225.09225.09314,800
Aug 29, 2017221.65223.92221.14223.64223.64321,700
Aug 28, 2017223.39224.35221.90223.68223.68278,300
Aug 25, 2017223.34224.50221.42222.02222.02394,700
Aug 24, 2017221.38225.00221.38222.90222.90331,400
Aug 23, 2017221.68222.26219.05220.83220.83554,400
Aug 22, 2017222.00224.24221.63222.88222.88440,500
Aug 21, 2017221.08222.37220.32221.15221.15462,600
Aug 18, 2017222.56223.74221.04221.27221.27392,900
Aug 17, 2017227.97229.50222.85223.02223.02513,300
Aug 16, 2017227.11230.45226.51228.62228.62557,500
Aug 15, 2017223.00228.12221.04226.45226.45899,400
Aug 14, 2017224.67226.39221.04222.41222.41759,200
Aug 11, 2017221.42223.41220.77222.64222.64548,400
Aug 10, 2017229.33229.58221.16222.21222.211,267,100
Aug 10, 20170.52 Dividend
Aug 09, 2017235.00235.00231.37232.44231.92491,100
Aug 08, 2017238.02239.23235.05235.45234.92498,800
Aug 07, 2017238.54240.57238.45238.97238.44273,500
Aug 04, 2017240.99241.40238.99239.27238.73295,600
Aug 03, 2017240.21241.34239.00239.99239.45378,700
Aug 02, 2017239.88241.31239.01240.44239.90481,300
Aug 01, 2017242.02242.48239.83239.87239.33369,000
Jul 31, 2017241.30242.56240.55241.43240.89347,900
Jul 28, 2017240.18241.52238.91241.05240.51531,200
Jul 27, 2017243.00243.13237.55240.71240.17632,700
Jul 26, 2017242.67242.67238.56238.76238.23508,100
Jul 25, 2017240.89244.87239.87242.07241.53626,800
Jul 24, 2017236.63240.26235.97240.15239.61948,100
Jul 21, 2017235.98238.08232.55236.54236.011,566,900
Jul 20, 2017243.88252.45235.89238.62238.092,099,400
Jul 19, 2017262.24263.79261.00263.53262.94755,100
Jul 18, 2017261.35263.06259.50262.00261.41395,500
Jul 17, 2017265.10265.68260.38262.07261.48591,800
Jul 14, 2017264.55265.27261.42264.14263.55585,100
Jul 13, 2017261.65265.28261.02264.57263.98497,700
Jul 12, 2017260.56263.60259.71260.27259.69456,700
Jul 11, 2017256.60261.21255.27259.32258.74567,800
Jul 10, 2017255.50257.05253.31256.04255.47562,900
Jul 07, 2017254.74258.11254.49256.17255.60347,800
Jul 06, 2017257.02257.66253.22254.33253.76423,500
Jul 05, 2017258.68260.09257.60259.28258.70349,700
Jul 03, 2017257.26258.60256.09258.23257.65307,400
Jun 30, 2017259.76260.13256.63256.69256.12562,300
Jun 29, 2017263.22264.16256.85258.12257.54526,900
Jun 28, 2017261.44263.67260.02262.60262.01437,300
Jun 27, 2017261.03264.46259.58259.96259.38401,300
Jun 26, 2017261.00264.05259.39260.91260.33690,600
Jun 23, 2017260.52263.57258.10261.25260.67884,600
Jun 22, 2017258.35260.20256.63259.67259.09341,900
Jun 21, 2017259.00260.26256.63258.94258.36599,700
Jun 20, 2017256.18259.64256.18258.10257.52536,000
Jun 19, 2017255.76259.76254.41257.41256.83814,800
Jun 16, 2017250.38254.94248.41254.90254.331,089,800
Jun 15, 2017241.31251.60241.05250.04249.48854,600
Jun 14, 2017246.29246.66238.47243.31242.77835,900
Jun 13, 2017245.50249.07245.50246.29245.74628,700
Jun 12, 2017241.00245.92240.54244.39243.84758,300
Jun 09, 2017241.46246.43239.58241.36240.82576,600
Jun 08, 2017238.24242.10237.09242.01241.47612,600
Jun 07, 2017241.66242.49237.93238.24237.71536,600
Jun 06, 2017235.51241.61233.78240.26239.72753,200
Jun 05, 2017237.84238.50235.05236.51235.98940,600
Jun 02, 2017241.26241.35235.25237.84237.31967,800
Jun 01, 2017240.79243.38237.08241.65241.11660,300
May 31, 2017242.30242.95236.86241.13240.59713,700
May 30, 2017244.00245.00241.29242.15241.61609,100
May 26, 2017245.41245.42241.24244.04243.49438,800
May 25, 2017243.50249.17242.83245.62245.071,072,300
May 24, 2017236.21238.43234.01237.71237.18433,600
May 23, 2017237.99237.99233.35236.21235.68541,900
May 22, 2017236.29238.61235.11238.27237.74430,800
May 19, 2017235.29236.14234.43235.17234.64588,800
May 18, 2017237.05238.53232.81234.66234.14753,300
May 17, 2017245.06245.06236.66238.19237.66647,800
May 16, 2017245.71247.72244.29245.06244.51488,500
May 15, 2017242.90246.10238.83244.85244.30877,500
May 12, 2017250.25251.15242.73243.47242.93904,800
May 11, 2017256.61256.75249.08251.10250.54721,600
May 11, 20170.52 Dividend
May 10, 2017258.96260.96258.43258.56257.46419,000
May 09, 2017257.68261.23257.45260.21259.11399,500
May 08, 2017254.93257.91253.78257.36256.27501,900
May 05, 2017254.59255.52252.07255.49254.41360,400
May 04, 2017256.33257.13253.27253.68252.60500,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...