ADS - Alliance Data Systems Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 2019134.24135.87133.56135.34135.34221,747
Jun 24, 2019136.93137.81133.80134.47134.47557,200
Jun 21, 2019137.93138.29136.82137.12137.12811,300
Jun 20, 2019139.14139.28137.31138.19138.19692,000
Jun 19, 2019137.88138.22136.45136.94136.94516,500
Jun 18, 2019139.17140.54137.38137.51137.51637,600
Jun 17, 2019139.83140.16137.44137.96137.96648,100
Jun 14, 2019139.83140.20138.52139.80139.80361,900
Jun 13, 2019137.93140.70137.83140.38140.38378,700
Jun 12, 2019137.62137.98136.14137.67137.67455,900
Jun 11, 2019137.39138.61136.52137.74137.74688,900
Jun 10, 2019143.99144.49136.06136.35136.351,169,000
Jun 07, 2019143.16144.49142.48142.82142.82425,500
Jun 06, 2019140.62142.70139.74142.17142.17542,300
Jun 05, 2019143.63143.87139.33140.90140.90617,800
Jun 04, 2019138.50142.83138.50142.73142.73374,700
Jun 03, 2019137.50139.12135.64136.60136.60579,900
May 31, 2019139.37139.41137.36137.50137.50470,900
May 30, 2019142.06143.67140.13140.65140.65408,000
May 29, 2019141.01142.32139.46142.06142.06641,500
May 28, 2019143.57144.37141.59142.07142.07552,300
May 24, 2019143.37144.76141.83143.34143.34379,100
May 23, 2019143.43143.43140.92141.93141.93565,000
May 22, 2019145.66146.47144.61145.06145.06629,100
May 21, 2019144.99147.50144.33146.83146.83473,400
May 20, 2019144.10144.88142.72143.11143.11443,100
May 17, 2019145.58148.17145.00145.65145.65533,500
May 16, 2019145.60148.59145.60147.73147.73470,500
May 15, 2019143.56146.44143.21145.47145.47680,000
May 14, 2019142.64146.24142.62144.86144.86574,600
May 13, 2019144.38145.82142.07142.32142.32403,500
May 13, 20190.63 Dividend
May 10, 2019147.05149.43145.00148.99148.36549,800
May 09, 2019148.36149.52146.04147.91147.28984,700
May 08, 2019150.23151.74149.53149.98149.35500,800
May 07, 2019151.60152.09149.49150.91150.27674,000
May 06, 2019153.03154.93152.57154.06153.41479,600
May 03, 2019156.10156.90154.87156.56155.90445,000
May 02, 2019156.13156.99153.61154.62153.97570,600
May 01, 2019160.80161.49156.57156.57155.91587,100
Apr 30, 2019158.07160.65158.07160.10159.42711,200
Apr 29, 2019157.41159.78156.60158.07157.40465,200
Apr 26, 2019154.07158.89153.94156.78156.121,182,700
Apr 25, 2019160.00160.15152.59153.98153.331,977,500
Apr 24, 2019163.04166.12161.77164.80164.10726,200
Apr 23, 2019161.16165.39160.01163.02162.331,110,300
Apr 22, 2019161.99163.47160.01160.75160.07684,000
Apr 18, 2019164.15164.78161.76162.60161.911,154,800
Apr 17, 2019164.86166.89163.71164.58163.88807,100
Apr 16, 2019164.84165.73163.13163.53162.841,019,200
Apr 15, 2019172.74172.74161.42164.04163.353,057,900
Apr 12, 2019177.04182.95177.04180.93180.16685,600
Apr 11, 2019177.12177.48175.27175.74175.00329,300
Apr 10, 2019177.66177.97174.88176.47175.72540,800
Apr 09, 2019177.50177.78175.79177.21176.46406,100
Apr 08, 2019176.75178.47173.93178.35177.60526,200
Apr 05, 2019180.58182.50176.27177.11176.36809,100
Apr 04, 2019179.53181.16178.30179.83179.07318,300
Apr 03, 2019177.18179.66175.76179.48178.72529,700
Apr 02, 2019176.94177.90175.06175.53174.79500,900
Apr 01, 2019176.07179.40175.50176.12175.38986,700
Mar 29, 2019173.75177.47172.54174.98174.24958,400
Mar 28, 2019171.14173.76170.93172.39171.66524,700
Mar 27, 2019170.06172.17168.57171.06170.34722,500
Mar 26, 2019165.59170.30164.91169.98169.26692,600
Mar 25, 2019164.01165.60161.78164.11163.42576,100
Mar 22, 2019170.27170.69164.40164.56163.86524,500
Mar 21, 2019167.77175.00167.55171.42170.70296,800
Mar 20, 2019170.84171.08166.73168.40167.69351,500
Mar 19, 2019173.35175.66171.25171.92171.19415,500
Mar 18, 2019172.62173.02169.68171.78171.05504,100
Mar 15, 2019170.44172.64169.28172.41171.68755,000
Mar 14, 2019171.10172.84168.71169.69168.97502,300
Mar 13, 2019169.05172.43168.20171.05170.33641,300
Mar 12, 2019169.70169.70166.96167.91167.20441,200
Mar 11, 2019167.07169.53166.97169.00168.29474,400
Mar 08, 2019164.00166.56163.35166.35165.65744,900
Mar 07, 2019167.74168.48163.89165.64164.94705,000
Mar 06, 2019170.98172.23168.21168.39167.68507,200
Mar 05, 2019172.69173.36170.85171.18170.46472,100
Mar 04, 2019174.25175.48170.61172.39171.66548,200
Mar 01, 2019174.64176.19172.63173.59172.86601,800
Feb 28, 2019172.97173.60171.47173.00172.27658,100
Feb 27, 2019174.50176.87172.69173.27172.54355,600
Feb 26, 2019173.62175.62170.69174.55173.81517,600
Feb 25, 2019176.15177.43174.15174.29173.55457,100
Feb 22, 2019171.71174.23170.82174.06173.32412,200
Feb 21, 2019172.83174.44170.31171.05170.33436,400
Feb 20, 2019174.47175.27171.68173.42172.69475,300
Feb 20, 20190.63 Dividend
Feb 19, 2019172.31176.55172.00174.83173.46623,700
Feb 15, 2019168.69173.76168.69173.21171.86779,600
Feb 14, 2019168.59169.25166.81166.97165.66588,300
Feb 13, 2019169.70173.16168.26169.41168.09601,200
Feb 12, 2019166.01170.88166.01169.04167.72973,000
Feb 11, 2019164.89166.89164.73165.11163.82972,800
Feb 08, 2019158.95164.87156.06164.32163.041,687,200
Feb 07, 2019164.98164.98153.26162.19160.922,330,000
Feb 06, 2019181.21182.20179.17179.88178.47541,600
Feb 05, 2019181.65182.77180.28181.51180.09354,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...