ADS - Alliance Data Systems Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2019160.00160.15152.59157.24157.241,328,278
Apr 24, 2019163.04166.12161.77164.80164.80726,200
Apr 23, 2019161.16165.39160.01163.02163.021,110,300
Apr 22, 2019161.99163.47160.01160.75160.75684,000
Apr 18, 2019164.15164.78161.76162.60162.601,154,800
Apr 17, 2019164.86166.89163.71164.58164.58807,100
Apr 16, 2019164.84165.73163.13163.53163.531,019,200
Apr 15, 2019172.74172.74161.42164.04164.043,057,900
Apr 12, 2019177.04182.95177.04180.93180.93685,600
Apr 11, 2019177.12177.48175.27175.74175.74329,300
Apr 10, 2019177.66177.97174.88176.47176.47540,800
Apr 09, 2019177.50177.78175.79177.21177.21406,100
Apr 08, 2019176.75178.47173.93178.35178.35526,200
Apr 05, 2019180.58182.50176.27177.11177.11809,100
Apr 04, 2019179.53181.16178.30179.83179.83318,300
Apr 03, 2019177.18179.66175.76179.48179.48529,700
Apr 02, 2019176.94177.90175.06175.53175.53500,900
Apr 01, 2019176.07179.40175.50176.12176.12986,700
Mar 29, 2019173.75177.47172.54174.98174.98958,400
Mar 28, 2019171.14173.76170.93172.39172.39524,700
Mar 27, 2019170.06172.17168.57171.06171.06722,500
Mar 26, 2019165.59170.30164.91169.98169.98692,600
Mar 25, 2019164.01165.60161.78164.11164.11576,100
Mar 22, 2019170.27170.69164.40164.56164.56524,500
Mar 21, 2019167.77175.00167.55171.42171.42296,800
Mar 20, 2019170.84171.08166.73168.40168.40351,500
Mar 19, 2019173.35175.66171.25171.92171.92415,500
Mar 18, 2019172.62173.02169.68171.78171.78504,100
Mar 15, 2019170.44172.64169.28172.41172.41755,000
Mar 14, 2019171.10172.84168.71169.69169.69502,300
Mar 13, 2019169.05172.43168.20171.05171.05641,300
Mar 12, 2019169.70169.70166.96167.91167.91441,200
Mar 11, 2019167.07169.53166.97169.00169.00474,400
Mar 08, 2019164.00166.56163.35166.35166.35744,900
Mar 07, 2019167.74168.48163.89165.64165.64705,000
Mar 06, 2019170.98172.23168.21168.39168.39507,200
Mar 05, 2019172.69173.36170.85171.18171.18472,100
Mar 04, 2019174.25175.48170.61172.39172.39548,200
Mar 01, 2019174.64176.19172.63173.59173.59601,800
Feb 28, 2019172.97173.60171.47173.00173.00658,100
Feb 27, 2019174.50176.87172.69173.27173.27355,600
Feb 26, 2019173.62175.62170.69174.55174.55517,600
Feb 25, 2019176.15177.43174.15174.29174.29457,100
Feb 22, 2019171.71174.23170.82174.06174.06412,200
Feb 21, 2019172.83174.44170.31171.05171.05436,400
Feb 20, 2019174.47175.27171.68173.42173.42475,300
Feb 20, 20190.63 Dividend
Feb 19, 2019172.31176.55172.00174.83174.20623,700
Feb 15, 2019168.69173.76168.69173.21172.59779,600
Feb 14, 2019168.59169.25166.81166.97166.37588,300
Feb 13, 2019169.70173.16168.26169.41168.80601,200
Feb 12, 2019166.01170.88166.01169.04168.43973,000
Feb 11, 2019164.89166.89164.73165.11164.52972,800
Feb 08, 2019158.95164.87156.06164.32163.731,687,200
Feb 07, 2019164.98164.98153.26162.19161.612,330,000
Feb 06, 2019181.21182.20179.17179.88179.23541,600
Feb 05, 2019181.65182.77180.28181.51180.86354,000
Feb 04, 2019182.00182.65180.00181.03180.38516,800
Feb 01, 2019178.15181.71177.89181.33180.68880,200
Jan 31, 2019178.61181.61177.55177.59176.95968,200
Jan 30, 2019178.06179.77175.71179.56178.91477,300
Jan 29, 2019178.13179.25176.49177.81177.17518,800
Jan 28, 2019175.70179.51175.46178.76178.12620,300
Jan 25, 2019176.84178.90175.81177.71177.07482,400
Jan 24, 2019173.67176.06171.88174.63174.00411,800
Jan 23, 2019173.09176.43171.59173.72173.09757,100
Jan 22, 2019172.07174.38169.46170.69170.07716,100
Jan 18, 2019171.45172.66168.89172.52171.90781,500
Jan 17, 2019167.86170.66167.19169.69169.08472,000
Jan 16, 2019167.82170.23167.46168.74168.13325,100
Jan 15, 2019168.69171.29167.42167.61167.011,074,400
Jan 14, 2019166.27169.88165.63168.14167.53422,100
Jan 11, 2019166.41167.57162.14167.47166.87715,900
Jan 10, 2019167.47170.00166.28167.23166.63915,600
Jan 09, 2019166.56168.64164.42168.10167.49641,500
Jan 08, 2019163.92165.11161.26164.50163.91695,100
Jan 07, 2019162.16163.70159.87161.69161.111,092,900
Jan 04, 2019154.22162.13153.26161.70161.12768,900
Jan 03, 2019152.85154.57149.91151.45150.90764,500
Jan 02, 2019148.01156.62147.37155.38154.82866,600
Dec 31, 2018150.00151.24147.26150.08149.54587,200
Dec 28, 2018152.20154.04148.85149.82149.28483,400
Dec 27, 2018150.00151.90145.08151.89151.34434,500
Dec 26, 2018145.87151.82142.58151.68151.13632,500
Dec 24, 2018147.52148.69144.45144.46143.94301,100
Dec 21, 2018154.28156.42148.55149.06148.521,205,400
Dec 20, 2018157.26157.73151.02154.28153.721,147,500
Dec 19, 2018160.12164.62157.92158.75158.18635,100
Dec 18, 2018163.56165.04159.07160.28159.70729,000
Dec 17, 2018171.96172.60160.05161.18160.601,076,700
Dec 14, 2018174.14175.00172.76173.18172.56514,600
Dec 13, 2018180.23180.73174.80175.49174.86480,100
Dec 12, 2018180.45183.39179.31179.37178.72444,000
Dec 11, 2018182.48183.59176.41178.17177.53381,800
Dec 10, 2018181.71183.70175.57179.01178.36616,800
Dec 07, 2018186.90188.35178.91180.44179.79654,600
Dec 06, 2018185.43187.29181.80187.14186.47784,500
Dec 04, 2018198.63198.63188.66188.86188.18858,500
Dec 03, 2018202.40203.84193.15199.05198.33844,700
Nov 30, 2018196.74200.58196.23200.36199.64657,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...