U.S. Markets open in 8 hrs 41 mins

Alliance Data Systems Corporation (ADS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
109.89-1.87 (-1.67%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 2021------
Jun 14, 2021112.31112.82108.60109.89109.89682,900
Jun 11, 2021112.79113.16109.22111.76111.761,070,600
Jun 10, 2021116.59117.04111.48111.58111.58805,500
Jun 09, 2021116.13117.08115.17115.48115.48490,800
Jun 08, 2021116.11117.51114.17115.93115.93736,300
Jun 07, 2021118.85119.56116.43117.52117.52819,100
Jun 04, 2021121.23122.38116.42118.17118.172,303,900
Jun 03, 2021123.73124.64122.30122.82122.82620,100
Jun 02, 2021125.35128.16123.51124.72124.72770,900
Jun 01, 2021122.97125.97122.91124.56124.56755,000
May 28, 2021121.92122.28118.31121.05121.05516,600
May 27, 2021118.77122.38118.01121.87121.87954,800
May 26, 2021115.42118.34114.92117.21117.21541,400
May 25, 2021118.98120.75113.98114.17114.17846,900
May 24, 2021117.99119.73116.10118.30118.30667,400
May 21, 2021117.80120.28117.11117.71117.71731,600
May 20, 2021120.16121.99115.53116.74116.74779,500
May 19, 2021118.31119.33114.54118.90118.90684,700
May 18, 2021122.73124.34118.86119.79119.79818,000
May 17, 2021119.33122.52118.94122.10122.10404,000
May 14, 2021116.94121.04114.39120.60120.60430,800
May 13, 2021113.50117.64112.35115.96115.96926,200
May 13, 20210.21 Dividend
May 12, 2021124.19125.05113.80114.19113.98629,000
May 11, 2021117.66122.20116.19120.71120.49683,500
May 10, 2021125.01127.99121.71122.05121.83861,500
May 07, 2021120.40126.40119.39124.87124.64628,900
May 06, 2021124.00125.67118.19120.68120.46474,700
May 05, 2021120.59122.74120.59122.17121.95535,500
May 04, 2021116.59120.00114.54119.58119.36839,900
May 03, 2021120.04122.48115.83116.86116.65864,700
Apr 30, 2021118.00120.30117.05117.85117.631,868,100
Apr 29, 2021111.00120.81111.00118.64118.422,450,400
Apr 28, 2021105.50108.08104.90107.84107.64973,000
Apr 27, 2021105.78106.76104.25105.46105.27394,500
Apr 26, 2021108.09110.16106.14106.50106.30573,600
Apr 23, 2021105.51107.80104.95107.07106.87356,200
Apr 22, 2021105.66107.49104.29105.26105.07563,000
Apr 21, 2021102.03105.29102.03105.04104.85727,500
Apr 20, 2021107.27107.73101.61102.01101.82795,800
Apr 19, 2021110.00111.29107.52108.53108.33887,800
Apr 16, 2021108.86110.31107.23109.78109.58890,400
Apr 15, 2021107.63108.27104.12107.50107.301,180,800
Apr 14, 2021105.83110.55105.00107.64107.441,214,300
Apr 13, 2021110.88110.95104.99105.72105.531,406,000
Apr 12, 2021110.70111.93109.52111.70111.49614,600
Apr 09, 2021110.73112.22108.22109.81109.61691,800
Apr 08, 2021110.00113.24108.03111.67111.46626,300
Apr 07, 2021113.88114.74110.55111.79111.58664,100
Apr 06, 2021113.76115.71112.62112.98112.77678,700
Apr 05, 2021115.32115.65112.31113.47113.26770,900
Apr 01, 2021113.19114.38111.40113.35113.14523,400
Mar 31, 2021115.44115.96111.96112.09111.88640,400
Mar 30, 2021112.18116.07111.96115.20114.99345,000
Mar 29, 2021118.80121.28110.71111.77111.56709,000
Mar 26, 2021115.50118.86112.93118.69118.471,058,200
Mar 25, 2021104.64112.91104.13111.86111.65618,500
Mar 24, 2021107.41110.86106.23106.23106.03395,300
Mar 23, 2021108.00111.25104.55105.54105.35748,000
Mar 22, 2021113.82115.36109.12110.53110.33840,800
Mar 19, 2021113.59117.27110.78115.12114.911,376,700
Mar 18, 2021116.50120.30112.57113.45113.24984,400
Mar 17, 2021112.14118.05112.03116.56116.35724,600
Mar 16, 2021116.00117.01110.90112.67112.461,141,600
Mar 15, 2021111.73115.81109.23115.58115.371,637,300
Mar 12, 2021110.00111.68109.00110.44110.24809,200
Mar 11, 2021108.36110.60107.34109.04108.841,268,900
Mar 10, 2021107.97109.98105.62108.87108.671,105,200
Mar 09, 2021104.32109.76102.95107.37107.171,282,000
Mar 08, 2021105.00106.99103.76105.30105.111,116,600
Mar 05, 202198.86104.9694.51103.75103.561,136,100
Mar 04, 2021100.50102.7994.0397.2997.111,129,500
Mar 03, 202197.62102.3897.31101.10100.91994,200
Mar 02, 202199.28100.8696.8696.9896.80683,500
Mar 01, 202198.74100.6996.8599.6099.421,397,200
Feb 26, 202191.4297.4990.1196.5096.321,715,300
Feb 25, 202194.6095.9490.6191.8191.64732,800
Feb 24, 202191.4596.0290.8394.9694.79769,800
Feb 23, 202187.4891.4085.0491.1891.011,219,600
Feb 22, 202186.4690.7886.0087.1186.95796,400
Feb 19, 202184.7186.8784.1486.4286.26716,000
Feb 18, 202185.1286.3083.0083.7083.55571,300
Feb 17, 202185.7587.9085.2986.5986.43495,000
Feb 16, 202185.0888.0084.6287.1186.951,210,900
Feb 12, 202183.0984.4482.0383.1883.03452,100
Feb 11, 202185.3586.7982.1683.5483.39655,300
Feb 11, 20210.21 Dividend
Feb 10, 202184.3787.7883.6485.7485.37798,100
Feb 09, 202186.6486.8182.3883.4083.04793,100
Feb 08, 202184.8086.7683.2486.5186.14723,200
Feb 05, 202183.2487.0883.2484.8684.501,573,900
Feb 04, 202175.7883.3875.5783.1582.792,399,400
Feb 03, 202171.0575.4970.4875.1774.851,110,600
Feb 02, 202169.2370.1767.7369.7369.43820,700
Feb 01, 202168.3368.8666.8367.6867.391,003,200
Jan 29, 202170.9871.9267.0167.6567.361,218,300
Jan 28, 202172.4473.9867.3270.7970.491,417,900
Jan 27, 202166.9168.8965.2867.5867.292,502,700
Jan 26, 202170.7471.3368.4868.6068.31703,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...