28/05/2016 01:06:47 1-888-992-3836 (toll free) Free Membership Login
Best deals to access real time data!
SMALL CAP BASIC
Monthly Subscription
for only
$29.03
ULTIMATE TRADER
Monthly Subscription
for only
$65.99
Ultimate Trader (Monthly)
Monthly Subscription
for only
$65.99
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
  +3.01 +1.42% 215.06 216.86 211.5 211.98 212.05 16:02:00
Stock Trades Traded Volume Volume Weighted Average Price Financial Volume Volume %
5,091 418,436 215.0394 89,980,226.38
Last Trade Time Type Quantity Stock Price Currency
17:07:30 formt 13 215.06 USD

Alliance Data Systems Corp. Financials

Market Cap Shares in Issue Profit/Loss Earnings Per Share (EPS) PE Ratio
12.17k 58,939,771 596.54M 8.91 23.10
Dividends Per Share
0.00

more financials information »

Alliance Data Systems Corp. News

Date Time Source News Article
5/27/201607:31Edgar (US Regulatory)Specialized Disclosure Report (sd)
5/19/201607:31Edgar (US Regulatory)Current Report Filing (8-k)
5/19/201607:30PR Newswire (US)Alliance Data's Card Services Business Signs New Long-Term..
5/16/201607:32Edgar (US Regulatory)Current Report Filing (8-k)
5/16/201607:30PR Newswire (US)Alliance Data Provides Card Services Performance Update For..
5/05/201608:34Edgar (US Regulatory)Quarterly Report (10-q)
5/05/201607:43Edgar (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 Week206.7216.86203.64209.2589292k511k423k8.364.04%
1 Month200.95216.86199.06205.1240292k1,172k668k14.117.02%
3 Months218.14221.82197.96208.6379292k2,899k786k-3.08-1.41%
6 Months286.33290.3176.63214.903095k3,341k730k-71.27-24.89%
1 Year299.45307.78176.63237.930395k3,341k564k-84.39-28.18%
3 Years180.27312169.93246.761705,801k594k34.7919.30%
5 Years90.5331280.38194.008505,801k609k124.53137.56%
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:35 V: D:20160528 00:06:47