Historical Stock Price
ETFs Holding ADS »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
09/14/2020 $45.68 $46.65 $45.35 $46.33 717.50K
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
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 stock prices picture
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 14, 2020, ADS opened at $45.68, traded as high as $46.65 and as low as $45.35, and closed at $46.33. Trading volume was a total of 717.50K shares. 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.

ADS Historical Stock Prices By Date:

ADS historical cagr picture

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: 09/20/2010
End date: 09/18/2020
Start price/share: $64.59
End price/share: $46.37
Starting shares: 154.82
Ending shares: 163.92
Dividends reinvested/share: $8.45
Total return: -23.99%
Average Annual Total Return: -2.70%
Starting investment: $10,000.00
Ending investment: $7,604.94
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 09/20/2010
End date: 09/18/2020
Start price/share: $64.59
End price/share: $46.37
Dividends collected/share: $8.45
Total return: -15.13%
Average Annual Total Return: -1.63%
Starting investment: $10,000.00
Ending investment: $8,484.13
Years: 10.00
Date Close
09/14/2020$46.33
09/15/2020$44.36
09/16/2020$47.05
09/17/2020$47.50
09/18/2020$46.37
ADS is categorized under the Industrials sector; below are some other companies in the same sector:

ADT Historical Stock Prices
AEGN Historical Stock Prices
AER Historical Stock Prices
AETI Historical Stock Prices
AFN Historical Stock Prices
AGCO Historical Stock Prices
AGX Historical Stock Prices
AIMC Historical Stock Prices
AIN Historical Stock Prices
AINC Historical Stock Prices

Also explore: ADS shares outstanding history

ADS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.