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 October 17, 2019, ADS opened at $123.45, traded as high as $124.89 and as low as $122.79, and closed at $123.36. Trading volume was a total of 563.20K shares. On October 18, 2019, ADS opened at $123.05, traded as high as $124.62 and as low as $122.46, and closed at $123.54. Trading volume was a total of 650.30K shares. On October 21, 2019, ADS opened at $124.49, traded as high as $125.74 and as low as $124.11, and closed at $124.77. Trading volume was a total of 476.20K shares. On October 22, 2019, ADS opened at $124.55, traded as high as $125.78 and as low as $123.01, and closed at $124.40. Trading volume was a total of 474.40K shares. On October 23, 2019, ADS opened at $124.30, traded as high as $124.75 and as low as $123.23, and closed at $123.76. Trading volume was a total of 572.90K 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: | 10/23/2009 | ||
| End date: | 10/23/2019 | ||
| Start price/share: | $60.28 | ||
| End price/share: | $123.76 | ||
| Starting shares: | 165.89 | ||
| Ending shares: | 171.82 | ||
| Dividends reinvested/share: | $6.77 | ||
| Total return: | 112.64% | ||
| Average Annual Total Return: | 7.83% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $21,260.60 | ||
| Years: | 10.01 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 10/23/2009 | ||
| End date: | 10/23/2019 | ||
| Start price/share: | $60.28 | ||
| End price/share: | $123.76 | ||
| Dividends collected/share: | $6.77 | ||
| Total return: | 116.54% | ||
| Average Annual Total Return: | 8.03% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $21,658.46 | ||
| Years: | 10.01 | ||
 | |||||
| ADS Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 10/17/2019 | $123.45 | $124.89 | $122.79 | $123.36 | 563.20K |
| 10/18/2019 | $123.05 | $124.62 | $122.46 | $123.54 | 650.30K |
| 10/21/2019 | $124.49 | $125.74 | $124.11 | $124.77 | 476.20K |
| 10/22/2019 | $124.55 | $125.78 | $123.01 | $124.40 | 474.40K |
| 10/23/2019 | $124.30 | $124.75 | $123.23 | $123.76 | 572.90K |
|
| 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 |
| 10/17/2019 | $123.36 |
| 10/18/2019 | $123.54 |
| 10/21/2019 | $124.77 |
| 10/22/2019 | $124.40 |
| 10/23/2019 | $123.76 |
| 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 |
