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 September 15, 2020, ADS opened at $46.50, traded as high as $46.89 and as low as $44.26, and closed at $44.36. Trading volume was a total of 904.60K shares. On September 16, 2020, ADS opened at $44.52, traded as high as $47.67 and as low as $44.30, and closed at $47.05. Trading volume was a total of 1.27M shares. On September 17, 2020, ADS opened at $45.51, traded as high as $47.66 and as low as $45.51, and closed at $47.50. Trading volume was a total of 773.70K shares. On September 18, 2020, ADS opened at $47.48, traded as high as $48.20 and as low as $46.35, and closed at $46.37. Trading volume was a total of 1.62M shares. On September 21, 2020, ADS opened at $44.65, traded as high as $45.22 and as low as $43.70, and closed at $45.10. Trading volume was a total of 1.27M 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: | 09/22/2010 | ||
| End date: | 09/21/2020 | ||
| Start price/share: | $63.32 | ||
| End price/share: | $45.10 | ||
| Starting shares: | 157.93 | ||
| Ending shares: | 167.21 | ||
| Dividends reinvested/share: | $8.45 | ||
| Total return: | -24.59% | ||
| Average Annual Total Return: | -2.78% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $7,542.04 | ||
| Years: | 10.01 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 09/22/2010 | ||
| End date: | 09/21/2020 | ||
| Start price/share: | $63.32 | ||
| End price/share: | $45.10 | ||
| Dividends collected/share: | $8.45 | ||
| Total return: | -15.43% | ||
| Average Annual Total Return: | -1.66% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $8,457.89 | ||
| Years: | 10.01 | ||
 | |||||
| ADS Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 09/15/2020 | $46.50 | $46.89 | $44.26 | $44.36 | 904.60K |
| 09/16/2020 | $44.52 | $47.67 | $44.30 | $47.05 | 1.27M |
| 09/17/2020 | $45.51 | $47.66 | $45.51 | $47.50 | 773.70K |
| 09/18/2020 | $47.48 | $48.20 | $46.35 | $46.37 | 1.62M |
| 09/21/2020 | $44.65 | $45.22 | $43.70 | $45.10 | 1.27M |
|
| About Alliance Data Systems |
| Alliance Data Systems is a provider of data-driven marketing and loyalty solutions. 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. Card Services encompasses credit card processing, billing and payment processing, customer care and collections services for private label retailers as well as private label and co-brand retail credit card and loan receivables financing, including securitization and other funding of certain credit card and loan receivables that it underwrites from its private label and co-brand retail credit card programs. |
| ADS Historical Closing Prices | |
| Date | Close |
| 09/15/2020 | $44.36 |
| 09/16/2020 | $47.05 |
| 09/17/2020 | $47.50 |
| 09/18/2020 | $46.37 |
| 09/21/2020 | $45.10 |
| 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 |
