Historical Stock Price
| Home |
| Free Dividend Report |
| ADS Dividend History |
| ADS Historical Stock Prices |
| Preferred Stock Newsletter |
| ADS Options Chain |
| Stock Message Boards |
ADS (ADS) has the following price history information. Looking back at ADS historical stock prices for the last five trading days, on March 28, 2022, ADS opened at $58.24, traded as high as $58.49 and as low as $55.70, and closed at $56.27. Trading volume was a total of 972.40K shares. On March 29, 2022, ADS opened at $57.20, traded as high as $59.16 and as low as $57.20, and closed at $58.71. Trading volume was a total of 584.50K shares. On March 30, 2022, ADS opened at $58.40, traded as high as $59.19 and as low as $56.61, and closed at $57.05. Trading volume was a total of 507.50K shares. On March 31, 2022, ADS opened at $56.60, traded as high as $57.64 and as low as $56.11, and closed at $56.15. Trading volume was a total of 1.47M shares. On April 01, 2022, ADS opened at $56.84, traded as high as $57.82 and as low as $56.29, and closed at $56.80. Trading volume was a total of 463.80K shares.
ADS Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into ADS shares, starting with a $10,000 purchase of ADS, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/01/2022 | ||
| Start price/share: | $192.94 | ||
| End price/share: | $56.80 | ||
| Starting shares: | 51.83 | ||
| Ending shares: | 55.74 | ||
| Dividends reinvested/share: | $7.83 | ||
| Total return: | -68.34% | ||
| Average Annual Total Return: | -13.47% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $3,166.68 | ||
| Years: | 7.95 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/01/2022 | ||
| Start price/share: | $192.94 | ||
| End price/share: | $56.80 | ||
| Dividends collected/share: | $7.83 | ||
| Total return: | -66.50% | ||
| Average Annual Total Return: | -12.86% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $3,348.52 | ||
| Years: | 7.95 | ||
 | |||||
| ADS Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 03/28/2022 | $58.24 | $58.49 | $55.70 | $56.27 | 972.40K |
| 03/29/2022 | $57.20 | $59.16 | $57.20 | $58.71 | 584.50K |
| 03/30/2022 | $58.40 | $59.19 | $56.61 | $57.05 | 507.50K |
| 03/31/2022 | $56.60 | $57.64 | $56.11 | $56.15 | 1.47M |
| 04/01/2022 | $56.84 | $57.82 | $56.29 | $56.80 | 463.80K |
|
| About ADS |
| Alliance Data Systems is a provider of data-driven marketing, loyalty and payment solutions serving consumer-based industries. Co. operates in two segments: LoyaltyOne® and Card Services. LoyaltyOne provides coalition and short-term loyalty programs through the Canadian AIR MILES® Reward Program and BrandLoyalty Group B.V. Co.'s Card Services business is a provider of private label, co-brand, general purpose and business credit card programs, digital payments, including Bread®, and Comenity-branded financial services. Co.'s client base of companies and online merchants consists primarily of consumer-based businesses. |
| ADS Historical Closing Prices | |
| Date | Close |
| 03/28/2022 | $56.27 |
| 03/29/2022 | $58.71 |
| 03/30/2022 | $57.05 |
| 03/31/2022 | $56.15 |
| 04/01/2022 | $56.80 |
| Industrials Historical Prices |
| ADS is categorized under the Industrials sector; below are some other companies in the same sector:
ADT Historical Stock Prices Also explore: ADS shares outstanding history
|
Free ADS Email Alerts:
ADS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.