Historical Stock Price
|
| Home |
| Free Dividend Report |
| ADS Dividend History |
| ADS Historical Stock Prices |
| Preferred Stock Newsletter |
| ADS Options Chain |
| Stock Message Boards |
Alliance Data Systems (ADS) has the following price history information. Looking back at ADS historical stock prices for the last five trading days, on August 12, 2019, ADS opened at $152.14, traded as high as $153.33 and as low as $149.97, and closed at $150.00. Trading volume was a total of 1.51M shares. On August 13, 2019, ADS opened at $150.11, traded as high as $154.20 and as low as $150.11, and closed at $152.44. Trading volume was a total of 1.86M shares. On August 14, 2019, ADS opened at $150.28, traded as high as $151.49 and as low as $149.51, and closed at $150.11. Trading volume was a total of 2.51M shares. On August 15, 2019, ADS opened at $151.13, traded as high as $153.85 and as low as $150.52, and closed at $152.50. Trading volume was a total of 3.21M shares. On August 16, 2019, ADS opened at $146.86, traded as high as $153.85 and as low as $138.60, and closed at $138.69. Trading volume was a total of 4.96M shares.
ADS Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Alliance Data Systems 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: | 08/17/2009 | ||
| End date: | 08/16/2019 | ||
| Start price/share: | $56.47 | ||
| End price/share: | $138.69 | ||
| Starting shares: | 177.09 | ||
| Ending shares: | 182.47 | ||
| Dividends reinvested/share: | $6.14 | ||
| Total return: | 153.07% | ||
| Average Annual Total Return: | 9.73% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $25,314.20 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 08/17/2009 | ||
| End date: | 08/16/2019 | ||
| Start price/share: | $56.47 | ||
| End price/share: | $138.69 | ||
| Dividends collected/share: | $6.14 | ||
| Total return: | 156.47% | ||
| Average Annual Total Return: | 9.87% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $25,639.13 | ||
| Years: | 10.00 | ||
 | |||||
| ADS Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 08/12/2019 | $152.14 | $153.33 | $149.97 | $150.00 | 1.51M |
| 08/13/2019 | $150.11 | $154.20 | $150.11 | $152.44 | 1.86M |
| 08/14/2019 | $150.28 | $151.49 | $149.51 | $150.11 | 2.51M |
| 08/15/2019 | $151.13 | $153.85 | $150.52 | $152.50 | 3.21M |
| 08/16/2019 | $146.86 | $153.85 | $138.60 | $138.69 | 4.96M |
|
| About Alliance Data Systems |
| Alliance Data Systems is a provider of data-driven marketing and loyalty solutions. Co. provides a portfolio of outsourced marketing solutions, including customer loyalty programs, database marketing services, end-to-end marketing services, analytics and creative services, direct marketing services and private label and co-brand retail credit card programs. Co. focuses on facilitating and managing interactions between its clients and their customers through all consumer marketing channels, including in-store, online, email, social media, mobile, direct mail and telephone. Co.'s products and services are reported under three segments: LoyaltyOne®, Epsilon and Card Services. |
| ADS Historical Closing Prices | |
| Date | Close |
| 08/12/2019 | $150.00 |
| 08/13/2019 | $152.44 |
| 08/14/2019 | $150.11 |
| 08/15/2019 | $152.50 |
| 08/16/2019 | $138.69 |
| 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 |
