 |
 Video: Compound Annual Growth Rate (CAGR) Definition
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 07/29/2020 |
$42.76 |
$45.59 |
$42.74 |
$45.43 |
826.20K | | 07/30/2020 |
$44.16 |
$44.64 |
$42.96 |
$44.50 |
798.10K | | 07/31/2020 |
$44.33 |
$44.42 |
$42.58 |
$44.36 |
1.04M | | 08/03/2020 |
$44.56 |
$45.60 |
$43.42 |
$44.94 |
797.00K | | 08/04/2020 |
$44.90 |
$45.50 |
$43.45 |
$43.54 |
964.70K |
|
|
| 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. |
|
|
Alliance Data Systems (ADS) has the following price history information. Looking back at ADS historical stock prices for the last five trading days, on July 29, 2020, ADS opened at $42.76, traded as high as $45.59 and as low as $42.74, and closed at $45.43. Trading volume was a total of 826.20K shares. On July 30, 2020, ADS opened at $44.16, traded as high as $44.64 and as low as $42.96, and closed at $44.50. Trading volume was a total of 798.10K shares. On July 31, 2020, ADS opened at $44.33, traded as high as $44.42 and as low as $42.58, and closed at $44.36. Trading volume was a total of 1.04M shares. On August 03, 2020, ADS opened at $44.56, traded as high as $45.60 and as low as $43.42, and closed at $44.94. Trading volume was a total of 797.00K shares. On August 04, 2020, ADS opened at $44.90, traded as high as $45.50 and as low as $43.45, and closed at $43.54. Trading volume was a total of 964.70K 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: |
08/05/2010 |
|
| End date: |
08/04/2020 |
|
| Start price/share: |
$61.12 |
|
| End price/share: |
$43.54 |
|
| Starting shares: |
163.61 |
|
| Ending shares: |
172.46 |
|
| Dividends reinvested/share: |
$8.24 |
|
| Total return: |
-24.91% |
|
| Average Annual Total Return: |
-2.82% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$7,511.05 |
|
| Years: |
10.01 |
|
| |
Growth of $10,000.00
Without Dividends Reinvested
|
| Start date: |
08/05/2010 |
|
| End date: |
08/04/2020 |
|
| Start price/share: |
$61.12 |
|
| End price/share: |
$43.54 |
|
| Dividends collected/share: |
$8.24 |
|
| Total return: |
-15.28% |
|
| Average Annual Total Return: |
-1.64% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$8,475.12 |
|
| Years: |
10.01 |
|
|
|
| Date |
Close |
| 07/29/2020 | $45.43 | | 07/30/2020 | $44.50 | | 07/31/2020 | $44.36 | | 08/03/2020 | $44.94 | | 08/04/2020 | $43.54 |
|
|
