05/02/2016 22:26:05 1-888-992-3836 (toll free) Free Membership Login
Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$30.00
CHART Trader
Monthly Subscription
for only
$26.87
SMALL CAP PRO
Monthly Subscription
for only
$43.59
VAT not included

Alliance Data Share Price - ADS

Company Name Stock Ticker Symbol Market Type ISIN Company Description
Alliance Data Systems Corp. ADS NYSE Ordinary Share US0185811082
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded DELAYED
  -10.19 -5.16% 187.22 198.76 184.67 196.9 197.41 16:02:02
Stock Trades Traded Volume Volume Weighted Average Price Financial Volume Volume %
19,968 1,844,186 189.4783 349,433,228.16
Last Trade Time Type Quantity Stock Price Currency
16:57:33 formt 57 187.22 USD

Alliance Data Systems Corp. Financials

Market Cap Shares in Issue Profit/Loss Earnings Per Share (EPS) PE Ratio
12.21k 61,138,307 506.29M 8.72 22.80
Dividends Per Share
0.00

more financials information »

Alliance Data Systems Corp. News

Date Time Source News Article
2/04/201607:32Edgar (US Regulatory)Current Report Filing (8-k)
2/04/201607:30PR Newswire (US)Alliance Data Signs New Long-Term Agreement To Provide..
2/02/201607:32Edgar (US Regulatory)Current Report Filing (8-k)
2/02/201607:30PR Newswire (US)Lamps Plus Signs Multi-year Expansion Agreement With Epsilon..
2/01/201607:31Edgar (US Regulatory)Current Report Filing (8-k)
1/28/201608:33Edgar (US Regulatory)Current Report Filing (8-k)
1/28/201607:32Edgar (US Regulatory)Current Report Filing (8-k)

Historical ADS Price Data

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week199.55215.79184.67198.64031,104k2,508k1,598k-12.33-6.18%
1 Month263.02264.37184.67220.1002411k3,341k1,009k-75.80-28.82%
3 Months290290.67184.67241.187495k3,341k541k-102.78-35.44%
6 Months269.14303.75184.67255.390095k3,341k469k-81.92-30.44%
1 Year279.18312184.67271.970103,341k431k-91.96-32.94%
3 Years153.88312151.4245.836205,801k562k33.3421.67%
5 Years77.63120.0001182.421505,801k625k109.62141.26%


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:33 V: D:20160205 22:26:05