Alliance Data Systems Corporation Common Stockのデータ

Alliance Data Systems Corporation Common Stockの基本情報

名前 Alliance Data Systems Corporation Common Stock
ティッカー ADS
国 United States
上場年 2001.0
セクター Miscellaneous

Alliance Data Systems Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 88.0 84.62 85.08 87.11 1210900.0 87.11
2021-02-12 84.44 82.03 83.09 83.18 451500.0 83.18
2021-02-11 86.79 82.16 85.35 83.54 655300.0 83.54
2021-02-10 87.78 83.64 84.37 85.74 798100.0 85.53
2021-02-09 86.81 82.38 86.64 83.4 793100.0 83.2
2021-02-08 86.76 83.24 84.8 86.51 723200.0 86.3
2021-02-05 87.08 83.24 83.24 84.86 1573300.0 84.65
2021-02-04 83.38 75.57 75.78 83.15 2399400.0 82.95
2021-02-03 75.49 70.48 71.05 75.17 1110600.0 74.99
2021-02-02 70.17 67.73 69.23 69.73 820700.0 69.56
2021-02-01 68.86 66.83 68.33 67.68 1003200.0 67.51
2021-01-29 71.92 67.01 70.98 67.65 1213200.0 67.48
2021-01-28 73.98 67.32 72.44 70.79 1417900.0 70.62
2021-01-27 68.89 65.28 66.91 67.58 2502700.0 67.41
2021-01-26 71.33 68.48 70.74 68.6 703400.0 68.43
2021-01-25 70.38 67.7 69.47 69.26 566000.0 69.09
2021-01-22 70.97 69.03 70.01 70.82 995500.0 70.65
2021-01-21 73.49 70.3 72.28 71.26 969800.0 71.09
2021-01-20 74.15 72.7 73.0 72.82 697400.0 72.64
2021-01-19 73.4 71.67 72.32 72.75 2086500.0 72.57
2021-01-15 74.0 70.01 73.0 71.02 1368500.0 70.85
2021-01-14 75.86 73.67 74.91 74.78 1332300.0 74.6
2021-01-13 75.0 73.31 74.0 73.74 931700.0 73.56
2021-01-12 74.18 72.1 73.0 73.74 454600.0 73.56
2021-01-11 74.9 72.25 72.82 72.92 781500.0 72.74
2021-01-08 78.99 73.45 78.5 74.5 874900.0 74.32
2021-01-07 78.55 73.23 76.48 78.32 2031600.0 78.13
2021-01-06 80.44 73.73 73.8 78.9 1408400.0 78.71
2021-01-05 73.34 70.94 70.94 72.3 651300.0 72.12
2021-01-04 75.22 70.51 74.5 70.93 606800.0 70.76
2020-12-31 75.19 72.31 73.58 74.1 719800.0 73.92
2020-12-30 73.73 71.05 71.05 73.68 611800.0 73.5
2020-12-29 73.09 70.91 72.96 71.0 547900.0 70.83
2020-12-28 73.47 71.77 72.06 72.47 643500.0 72.29
2020-12-24 72.38 70.14 71.78 72.01 345800.0 71.83
2020-12-23 73.13 68.22 68.88 71.31 894500.0 71.14
2020-12-22 69.37 67.44 68.98 67.7 752800.0 67.53
2020-12-21 70.25 67.75 69.46 68.28 1932900.0 68.11
2020-12-18 71.51 69.62 70.6 71.45 1547900.0 71.27
2020-12-17 71.94 69.91 71.6 70.75 576300.0 70.58
2020-12-16 72.97 70.72 72.46 71.49 667000.0 71.31
2020-12-15 72.3 69.5 72.0 72.04 1002400.0 71.86
2020-12-14 75.73 71.64 74.6 72.07 1515100.0 71.89
2020-12-11 73.8 71.43 73.8 72.67 892600.0 72.49
2020-12-10 75.7 72.56 73.09 74.86 1130200.0 74.68
2020-12-09 77.69 73.93 76.82 74.94 1694500.0 74.76
2020-12-08 81.28 75.61 80.0 75.95 1568200.0 75.76
2020-12-07 83.43 80.3 82.74 81.06 1446900.0 80.86
2020-12-04 85.55 82.4 83.69 83.61 1106500.0 83.41
2020-12-03 83.27 78.33 78.89 82.45 1023800.0 82.25
2020-12-02 79.39 74.23 75.18 79.14 978700.0 78.95
2020-12-01 78.59 74.51 74.93 76.23 1017800.0 76.04
2020-11-30 75.31 72.83 74.6 73.14 1149400.0 72.96
2020-11-27 75.18 73.67 75.0 74.57 319100.0 74.39
2020-11-25 75.38 72.61 73.95 74.57 757600.0 74.39
2020-11-24 75.31 72.5 73.35 75.06 1130100.0 74.88
2020-11-23 71.67 67.31 68.27 71.01 746000.0 70.84
2020-11-20 68.15 65.92 67.85 66.4 627100.0 66.24
2020-11-19 68.28 66.15 66.7 67.97 1217900.0 67.8
2020-11-18 70.47 66.87 68.56 66.93 1045200.0 66.77
2020-11-17 69.57 66.34 68.77 68.75 1083900.0 68.58
2020-11-16 71.5 68.61 68.64 69.85 1166200.0 69.68
2020-11-13 66.33 62.64 63.14 66.06 781400.0 65.9
2020-11-12 63.57 60.38 62.96 61.96 1140100.0 61.81
2020-11-11 70.48 64.3 69.82 64.38 1187400.0 64.01
2020-11-10 70.72 66.83 70.03 69.2 1078800.0 68.81
2020-11-09 70.38 64.89 64.89 69.34 1956300.0 68.94
2020-11-06 59.85 58.03 59.11 58.67 1278300.0 58.34
2020-11-05 59.35 57.25 57.25 58.62 968700.0 58.29
2020-11-04 58.2 54.34 56.93 56.65 932500.0 56.33
2020-11-03 57.98 55.25 56.03 57.37 1196700.0 57.04
2020-11-02 55.59 51.87 52.31 55.25 1825200.0 54.93
2020-10-30 52.8 49.84 51.39 51.54 1629800.0 51.25
2020-10-29 52.32 44.32 45.58 52.04 2976400.0 51.74
2020-10-28 44.92 42.8 43.45 43.76 1440200.0 43.51
2020-10-27 46.45 44.9 46.38 45.04 877300.0 44.78
2020-10-26 47.81 45.51 47.65 46.7 1133400.0 46.43
2020-10-23 50.69 48.12 49.76 48.61 975700.0 48.33
2020-10-22 49.68 48.28 49.1 49.58 1026100.0 49.3
2020-10-21 52.16 48.51 51.72 48.61 1185400.0 48.33
2020-10-20 54.97 51.69 54.67 51.76 1261400.0 51.46
2020-10-19 56.35 53.65 54.86 54.23 1200400.0 53.92
2020-10-16 55.68 52.85 53.08 55.0 1352300.0 54.69
2020-10-15 52.72 50.73 51.13 52.66 867900.0 52.36
2020-10-14 52.73 49.35 49.51 52.22 1638100.0 51.92
2020-10-13 50.73 49.11 49.66 50.06 1222900.0 49.77
2020-10-12 49.05 47.82 48.99 48.5 563900.0 48.22
2020-10-09 49.46 48.01 49.0 48.62 762600.0 48.34
2020-10-08 48.53 46.88 47.48 48.41 703300.0 48.13
2020-10-07 47.56 46.19 46.8 46.77 537100.0 46.5
2020-10-06 48.95 45.77 47.5 46.0 1096400.0 45.74
2020-10-05 47.4 45.89 45.97 46.92 1062100.0 46.65
2020-10-02 45.91 42.11 42.36 45.32 1150600.0 45.06
2020-10-01 43.45 42.23 42.47 43.44 1410000.0 43.19
2020-09-30 43.5 41.6 42.91 41.98 1127600.0 41.74
2020-09-29 43.09 41.67 43.09 42.82 705500.0 42.58
2020-09-28 43.81 42.64 43.62 43.26 781500.0 43.01
2020-09-25 42.95 41.61 41.79 42.0 1096800.0 41.76
2020-09-24 43.12 39.77 41.7 42.32 1522600.0 42.08
2020-09-23 44.95 41.9 43.83 41.97 1026400.0 41.73
2020-09-22 46.7 43.22 45.97 43.64 1044800.0 43.39
2020-09-21 45.22 43.7 44.65 45.1 1271900.0 44.84
2020-09-18 48.2 46.35 47.48 46.37 1618800.0 46.11
2020-09-17 47.66 45.51 45.51 47.5 773700.0 47.23
2020-09-16 47.67 44.3 44.52 47.05 1273800.0 46.78
2020-09-15 46.89 44.26 46.5 44.36 904600.0 44.11
2020-09-14 46.65 45.35 45.68 46.33 717500.0 46.07
2020-09-11 45.48 43.91 44.73 45.25 840800.0 44.99
2020-09-10 47.68 45.09 46.17 45.23 708700.0 44.97
2020-09-09 46.84 44.3 46.84 45.65 1185400.0 45.39
2020-09-08 48.26 46.14 46.98 46.67 989200.0 46.4
2020-09-04 48.4 45.46 46.72 48.11 1324800.0 47.84
2020-09-03 47.91 44.95 46.19 45.31 1018200.0 45.05
2020-09-02 46.19 44.82 45.18 46.07 1049800.0 45.81
2020-09-01 46.13 44.62 45.5 45.19 664700.0 44.93
2020-08-31 46.95 44.86 46.95 45.11 937600.0 44.85
2020-08-28 47.2 45.64 47.0 46.95 1068000.0 46.68
2020-08-27 47.07 44.77 44.77 46.51 881900.0 46.24
2020-08-26 46.59 44.46 46.25 44.92 625600.0 44.66
2020-08-25 46.97 44.93 46.0 45.97 745000.0 45.71
2020-08-24 46.07 43.1 43.64 45.59 815700.0 45.33
2020-08-21 44.14 42.79 42.94 43.19 662800.0 42.94
2020-08-20 45.24 43.35 45.04 43.51 1048200.0 43.26
2020-08-19 46.92 45.02 45.02 45.62 924800.0 45.36
2020-08-18 46.93 44.82 46.93 45.28 1439200.0 45.02
2020-08-17 48.12 46.94 47.63 47.01 677600.0 46.74
2020-08-14 48.7 46.5 46.52 47.84 537800.0 47.57
2020-08-13 48.37 46.46 46.95 47.11 535700.0 46.84
2020-08-12 50.01 47.06 49.76 47.84 752800.0 47.36
2020-08-11 50.85 48.8 49.11 48.91 1187700.0 48.42
2020-08-10 48.41 46.55 46.67 47.29 960200.0 46.81
2020-08-07 46.19 44.19 44.85 46.15 604900.0 45.69
2020-08-06 46.28 44.33 45.05 45.3 645200.0 44.84
2020-08-05 45.39 43.65 44.86 45.33 902000.0 44.87
2020-08-04 45.5 43.45 44.9 43.54 971100.0 43.1
2020-08-03 45.6 43.42 44.56 44.94 797000.0 44.49
2020-07-31 44.42 42.58 44.33 44.36 1037800.0 43.91
2020-07-30 44.64 42.96 44.16 44.5 798100.0 44.05
2020-07-29 45.59 42.74 42.76 45.43 826200.0 44.97
2020-07-28 44.59 42.93 43.39 43.02 699700.0 42.59
2020-07-27 44.24 42.61 44.0 43.86 799800.0 43.42
2020-07-24 46.5 43.95 46.5 44.41 1384600.0 43.96
2020-07-23 46.39 43.28 43.92 44.76 1917700.0 44.31
2020-07-22 42.7 41.09 41.92 42.57 1317600.0 42.14
2020-07-21 42.86 40.86 40.88 42.27 2070300.0 41.84
2020-07-20 41.68 39.67 41.63 40.12 1319300.0 39.72
2020-07-17 44.37 41.92 44.11 42.51 849700.0 42.08
2020-07-16 45.4 42.2 42.59 44.23 1200300.0 43.78
2020-07-15 44.07 41.67 42.49 43.78 1628800.0 43.34
2020-07-14 41.31 39.65 40.5 40.53 856400.0 40.12
2020-07-13 43.14 40.71 42.26 40.97 1209700.0 40.56
2020-07-10 41.86 38.88 39.34 41.52 1743200.0 41.1
2020-07-09 42.77 39.09 42.59 39.9 1626200.0 39.5
2020-07-08 42.67 41.09 42.15 42.49 1079700.0 42.06
2020-07-07 43.73 41.76 43.3 42.0 1094100.0 41.58
2020-07-06 46.21 43.32 45.26 43.81 1545800.0 43.37
2020-07-02 46.25 43.48 45.2 43.7 1091900.0 43.26
2020-07-01 47.39 43.43 45.37 43.74 1371500.0 43.3
2020-06-30 46.47 44.41 45.41 45.12 1456500.0 44.67
2020-06-29 45.74 42.9 43.45 45.71 1287800.0 45.25
2020-06-26 45.86 42.42 45.55 42.87 1813300.0 42.44
2020-06-25 46.9 44.28 44.49 46.12 1535400.0 45.66
2020-06-24 48.29 44.65 47.44 45.44 2078600.0 44.98
2020-06-23 48.76 47.12 47.82 48.63 1782700.0 48.14
2020-06-22 48.21 46.1 47.17 47.4 2469400.0 46.92
2020-06-19 50.54 46.82 50.45 47.4 9731200.0 46.92
2020-06-18 50.51 47.81 49.54 48.78 1737900.0 48.29
2020-06-17 53.37 50.3 52.89 50.59 1455800.0 50.08
2020-06-16 56.32 51.46 54.5 53.08 2013700.0 52.55
2020-06-15 51.5 48.06 49.0 50.86 2239300.0 50.35
2020-06-12 52.7 48.7 51.51 52.09 2324000.0 51.57
2020-06-11 53.22 47.05 51.56 47.57 2955300.0 47.09
2020-06-10 62.12 55.65 61.99 56.55 2110600.0 55.98
2020-06-09 65.43 61.43 62.09 63.51 2020200.0 62.87
2020-06-08 66.28 62.61 64.3 66.09 2238400.0 65.42
2020-06-05 62.57 58.69 59.77 60.34 2597800.0 59.73
2020-06-04 56.08 52.57 54.93 54.53 2101100.0 53.98
2020-06-03 55.49 51.63 51.63 55.17 1855300.0 54.61
2020-06-02 51.66 49.17 51.01 49.75 1629100.0 49.25
2020-06-01 51.15 46.27 46.58 49.9 2054600.0 49.4
2020-05-29 49.14 46.0 47.65 46.33 4258000.0 45.86
2020-05-28 52.1 48.69 52.02 49.0 1495000.0 48.51
2020-05-27 54.4 50.16 52.96 51.99 2133600.0 51.47
2020-05-26 50.29 44.96 45.6 49.42 2640200.0 48.92
2020-05-22 43.76 41.81 43.36 42.05 1143500.0 41.63
2020-05-21 44.91 42.29 44.0 43.06 1156200.0 42.63
2020-05-20 46.28 43.7 44.01 44.08 1492900.0 43.64
2020-05-19 45.25 42.16 44.15 42.65 1318400.0 42.22
2020-05-18 45.16 40.68 40.97 44.83 2008900.0 44.38
2020-05-15 39.24 37.31 38.56 38.18 1478600.0 37.8
2020-05-14 40.15 35.13 35.99 39.38 2271500.0 38.98
2020-05-13 40.08 36.14 40.08 37.06 2240700.0 36.69
2020-05-12 45.47 40.36 43.4 40.47 1717800.0 39.85
2020-05-11 46.34 42.81 45.95 43.02 2224200.0 42.37
2020-05-08 47.5 45.56 47.03 47.18 1225900.0 46.46
2020-05-07 47.28 44.52 44.74 45.5 1061700.0 44.81
2020-05-06 46.76 43.11 46.09 43.71 1461000.0 43.05
2020-05-05 50.92 45.13 48.24 45.34 1944800.0 44.65
2020-05-04 46.53 43.07 44.01 46.34 1554700.0 45.64
2020-05-01 47.9 45.01 47.76 46.38 1961100.0 45.67
2020-04-30 53.69 50.01 53.66 50.07 1748400.0 49.31
2020-04-29 55.36 51.27 51.7 54.94 2743800.0 54.1
2020-04-28 48.33 43.61 44.48 47.6 2104900.0 46.88
2020-04-27 42.74 40.51 41.2 41.39 2004800.0 40.76
2020-04-24 42.44 38.75 40.79 40.4 3935600.0 39.79
2020-04-23 41.25 35.59 36.69 40.39 2944700.0 39.78
2020-04-22 37.97 35.72 37.55 36.68 1322900.0 36.12
2020-04-21 37.3 35.0 35.0 35.97 1653200.0 35.42
2020-04-20 38.64 35.33 36.0 36.49 1203100.0 35.94
2020-04-17 37.94 34.72 34.74 37.86 1999100.0 37.28
2020-04-16 34.45 32.51 34.45 33.0 1555100.0 32.5
2020-04-15 34.77 32.68 34.26 34.52 1444500.0 34.0
2020-04-14 37.64 34.01 37.22 36.41 1908000.0 35.86
2020-04-13 37.5 33.79 36.87 35.82 2226000.0 35.28
2020-04-09 46.3 37.12 44.78 38.58 2269300.0 37.99
2020-04-08 41.77 35.9 36.0 40.71 1825000.0 40.09
2020-04-07 39.38 34.28 34.28 35.57 2414200.0 35.03
2020-04-06 32.79 28.73 28.98 31.16 3188200.0 30.69
2020-04-03 28.68 25.64 28.41 26.49 1419400.0 26.09
2020-04-02 31.59 26.56 31.01 28.29 2273700.0 27.86
2020-04-01 32.15 30.12 31.74 31.04 1525900.0 30.57
2020-03-31 35.52 32.1 33.8 33.65 1291200.0 33.14
2020-03-30 36.58 32.8 36.58 34.3 1386900.0 33.78
2020-03-27 38.03 35.05 35.77 36.47 2085500.0 35.92
2020-03-26 42.79 36.41 40.0 37.55 1702600.0 36.98
2020-03-25 46.44 38.3 43.45 38.51 2156900.0 37.92
2020-03-24 42.41 32.81 33.91 42.01 2564700.0 41.37
2020-03-23 32.17 26.52 26.53 31.02 2098600.0 30.55
2020-03-20 31.09 26.8 27.26 27.55 3864600.0 27.13
2020-03-19 27.21 20.51 22.29 25.38 3435000.0 24.99
2020-03-18 28.83 21.0 28.83 22.61 2703200.0 22.27
2020-03-17 37.05 28.08 36.94 30.87 3849800.0 30.4
2020-03-16 43.08 35.97 36.0 36.11 2389000.0 35.56
2020-03-13 51.04 44.39 50.64 49.51 2558000.0 48.76
2020-03-12 53.0 46.25 52.73 46.82 1978300.0 46.11
2020-03-11 62.84 56.9 61.62 57.28 2029300.0 56.41
2020-03-10 66.97 59.68 66.63 63.56 1803400.0 62.59
2020-03-09 68.7 62.61 66.69 63.02 1144100.0 62.06
2020-03-06 74.61 69.57 71.26 72.61 1166300.0 71.51
2020-03-05 78.81 73.69 78.74 74.21 1060400.0 73.08
2020-03-04 81.03 77.41 80.48 80.69 1464000.0 79.46
2020-03-03 86.12 79.45 85.63 79.68 1035000.0 78.47
2020-03-02 86.73 82.1 86.73 86.07 1697800.0 84.76
2020-02-28 87.04 84.32 85.13 85.88 1868700.0 84.57
2020-02-27 90.79 86.25 88.42 87.7 1180900.0 86.37
2020-02-26 95.31 90.86 94.39 90.94 969200.0 89.56
2020-02-25 99.1 93.51 98.96 93.75 1134100.0 92.32
2020-02-24 99.36 97.57 99.0 98.72 771500.0 97.22
2020-02-21 102.71 100.99 101.98 102.16 503700.0 100.61
2020-02-20 103.8 100.8 101.55 103.06 590700.0 101.49
2020-02-19 101.59 99.0 100.91 101.36 717900.0 99.82
2020-02-18 102.31 99.38 100.68 100.5 854900.0 98.97