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 November 29, 2021, ADS opened at $73.50, traded as high as $73.80 and as low as $69.94, and closed at $70.72. Trading volume was a total of 748.20K shares. On November 30, 2021, ADS opened at $69.04, traded as high as $69.75 and as low as $66.68, and closed at $68.16. Trading volume was a total of 950.00K shares. On December 01, 2021, ADS opened at $69.85, traded as high as $71.20 and as low as $68.13, and closed at $68.16. Trading volume was a total of 877.00K shares. On December 02, 2021, ADS opened at $69.26, traded as high as $72.08 and as low as $68.43, and closed at $71.34. Trading volume was a total of 772.00K shares. On December 03, 2021, ADS opened at $71.74, traded as high as $72.20 and as low as $70.14, and closed at $70.69. Trading volume was a total of 473.80K 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: | 12/06/2011 | ||
| End date: | 12/03/2021 | ||
| Start price/share: | $82.26 | ||
| End price/share: | $70.69 | ||
| Starting shares: | 121.57 | ||
| Ending shares: | 130.35 | ||
| Dividends reinvested/share: | $7.62 | ||
| Total return: | -7.86% | ||
| Average Annual Total Return: | -0.81% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $9,218.90 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 12/06/2011 | ||
| End date: | 12/03/2021 | ||
| Start price/share: | $82.26 | ||
| End price/share: | $70.69 | ||
| Dividends collected/share: | $7.62 | ||
| Total return: | -4.80% | ||
| Average Annual Total Return: | -0.49% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $9,520.66 | ||
| Years: | 10.00 | ||
 | |||||
| ADS Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 11/29/2021 | $73.50 | $73.80 | $69.94 | $70.72 | 748.20K |
| 11/30/2021 | $69.04 | $69.75 | $66.68 | $68.16 | 950.00K |
| 12/01/2021 | $69.85 | $71.20 | $68.13 | $68.16 | 877.00K |
| 12/02/2021 | $69.26 | $72.08 | $68.43 | $71.34 | 772.00K |
| 12/03/2021 | $71.74 | $72.20 | $70.14 | $70.69 | 473.80K |
|
| About Alliance Data Systems |
| 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 |
| 11/29/2021 | $70.72 |
| 11/30/2021 | $68.16 |
| 12/01/2021 | $68.16 |
| 12/02/2021 | $71.34 |
| 12/03/2021 | $70.69 |
| 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
|
Free ADS Email Alerts:
