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: | 06/07/2013 | ||
End date: | 04/01/2022 | ||
Start price/share: | $142.35 | ||
End price/share: | $56.80 | ||
Starting shares: | 70.25 | ||
Ending shares: | 75.54 | ||
Dividends reinvested/share: | $7.83 | ||
Total return: | -57.09% | ||
Average Annual Total Return: | -9.15% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $4,288.90 | ||
Years: | 8.82 | ||
Growth of $10,000.00 Without Dividends Reinvested |
|||
Start date: | 06/07/2013 | ||
End date: | 04/01/2022 | ||
Start price/share: | $142.35 | ||
End price/share: | $56.80 | ||
Dividends collected/share: | $7.83 | ||
Total return: | -54.59% | ||
Average Annual Total Return: | -8.56% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $4,540.95 | ||
Years: | 8.82 |
![]() | |||||
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:
ADT Historical Stock Prices Also explore: ADS shares outstanding history
|