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
12/04/2017 $236.26 $242.73 $234.34 $238.17 676.20K
12/05/2017 $238.42 $238.42 $232.42 $232.50 412.70K
12/06/2017 $232.30 $232.68 $229.41 $229.86 275.70K
12/07/2017 $228.81 $234.17 $228.81 $232.45 364.00K
12/08/2017 $233.71 $234.89 $231.74 $233.05 257.50K
Alliance Data Systems is a provider of data-driven marketing and loyalty solutions. Co. provides a portfolio of outsourced marketing solutions, including customer loyalty programs, database marketing services, end-to-end marketing services, analytics and creative services, direct marketing services and private label and co-brand retail credit card programs. Co. focuses on facilitating and managing interactions between its clients and their customers through all consumer marketing channels, including in-store, online, email, social media, mobile, direct mail and telephone. Co.'s products and services are reported under three segments: LoyaltyOne®, Epsilon and Card Services.
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 December 04, 2017, ADS opened at $236.26, traded as high as $242.73 and as low as $234.34, and closed at $238.17. Trading volume was a total of 676.20K shares. On December 05, 2017, ADS opened at $238.42, traded as high as $238.42 and as low as $232.42, and closed at $232.50. Trading volume was a total of 412.70K shares. On December 06, 2017, ADS opened at $232.30, traded as high as $232.68 and as low as $229.41, and closed at $229.86. Trading volume was a total of 275.70K shares. On December 07, 2017, ADS opened at $228.81, traded as high as $234.17 and as low as $228.81, and closed at $232.45. Trading volume was a total of 364.00K shares. On December 08, 2017, ADS opened at $233.71, traded as high as $234.89 and as low as $231.74, and closed at $233.05. Trading volume was a total of 257.50K 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: 12/11/2007
End date: 12/08/2017
Start price/share: $77.78
End price/share: $233.05
Starting shares: 128.57
Ending shares: 130.06
Dividends reinvested/share: $2.60
Total return: 203.12%
Average Annual Total Return: 11.73%
Starting investment: $10,000.00
Ending investment: $30,317.82
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 12/11/2007
End date: 12/08/2017
Start price/share: $77.78
End price/share: $233.05
Dividends collected/share: $2.60
Total return: 202.97%
Average Annual Total Return: 11.72%
Starting investment: $10,000.00
Ending investment: $30,290.70
Years: 10.00
Date Close
12/04/2017$238.17
12/05/2017$232.50
12/06/2017$229.86
12/07/2017$232.45
12/08/2017$233.05
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
AGCO Historical Stock Prices
AGX Historical Stock Prices
AIMC Historical Stock Prices
AIN Historical Stock Prices
AINC Historical Stock Prices
AIR Historical Stock Prices

ADS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2017, 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.