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: | 05/24/2012 | ||
| End date: | 04/01/2022 | ||
| Start price/share: | $100.62 | ||
| End price/share: | $56.80 | ||
| Starting shares: | 99.38 | ||
| Ending shares: | 106.87 | ||
| Dividends reinvested/share: | $7.83 | ||
| Total return: | -39.30% | ||
| Average Annual Total Return: | -4.94% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $6,068.10 | ||
| Years: | 9.86 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 05/24/2012 | ||
| End date: | 04/01/2022 | ||
| Start price/share: | $100.62 | ||
| End price/share: | $56.80 | ||
| Dividends collected/share: | $7.83 | ||
| Total return: | -35.76% | ||
| Average Annual Total Return: | -4.39% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $6,423.29 | ||
| Years: | 9.86 | ||
 | |||||
| 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:
AEGN Historical Stock Prices Also explore: ADS shares outstanding history
|
Free ADS Email Alerts:
