Alliance Data Systems - 17 Year Stock Price History Chart | ADS

Historical daily share price chart for Alliance Data Systems since 2001 adjusted for splits and dividends. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for Alliance Data Systems as of September 20, 2018 is 247.80.
Alliance Data Systems Historical Annual Stock Price Data
Year Average Price Year Open Year High Year Low Year Close Annual % Change
2018 230.2494 253.4091 274.2908 193.6228 247.8000 -1.50%
2017 234.8489 229.1844 261.3603 208.3636 251.5730 11.94%
2016 210.5949 266.5619 268.8575 173.7641 224.7484 -17.17%
2015 279.5735 279.9631 304.0381 242.3691 271.3298 -3.31%
2014 260.3946 257.3694 288.6944 229.2426 280.6302 8.79%
2013 188.2321 146.2161 257.9482 146.2161 257.9482 81.63%
2012 128.0104 100.8130 145.2154 99.0275 142.0172 39.41%
2011 88.2206 71.1460 103.7365 69.3408 101.8725 46.19%
2010 62.7224 64.6416 76.5025 52.0449 69.6842 9.97%
2009 47.5896 46.6981 67.2217 23.3294 63.3662 38.81%
2008 53.6607 72.7745 72.7745 36.2990 45.6484 -37.95%
2007 70.9344 62.8462 79.1906 56.0574 73.5692 20.04%
2006 51.5448 36.2597 64.7495 36.2597 61.2864 75.48%
2005 38.8862 45.7759 45.7759 32.1687 34.9255 -25.02%
2004 36.5721 27.4695 47.6007 26.4099 46.5804 71.53%
2003 23.4400 17.6590 29.9319 14.5098 27.1555 56.21%
2002 19.8783 17.1782 25.4583 13.5876 17.3843 -7.47%
Sector Industry Market Cap Revenue
Business Services Financial Transaction Services $13.599B $7.719B
Alliance Data Systems Corporation is a leading global provider of data-driven marketing and loyalty solutions serving large, consumer-based industries. Alliance Data helps its clients create and increase customer loyalty through solutions that engage millions of customers each day across multiple touch points using traditional, digital, mobile and emerging technologies. The Company creates and deploys customized solutions, enhancing the critical customer marketing experience; the result is measurably changing consumer behavior while driving business growth and profitability for some of today's most recognizable brands.
Stock Name Country Market Cap PE Ratio
Visa (V) United States $299.889B 34.36
Mastercard (MA) United States $226.580B 38.69
Fidelity National Information Services (FIS) United States $35.766B 22.38
Fiserv (FISV) United States $32.159B 27.87
Vantiv (WP) United States $30.362B 28.12
Global Payments (GPN) United States $20.061B 28.31
FleetCor Technologies (FLT) United States $19.439B 24.38
Total System Services (TSS) United States $17.711B 25.82
Equifax (EFX) United States $16.174B 22.73
WEX (WEX) United States $8.323B 30.95
Western Union (WU) United States $8.319B 10.05
Green Dot (GDOT) United States $4.555B 40.87
PagSeguro Digital (PAGS) Brazil $3.499B 0.00
Envestnet (ENV) United States $2.787B 60.20
EVO Payments (EVOP) United States $1.958B 0.00
Evertec (EVTC) United States $1.705B 16.06
Cardtronics (CATM) United States $1.468B 11.84
QIWI (QIWI) $0.595B 14.73
FinTech Acquisition II (IMXI) United States $0.398B 0.00
Diebold Nixdorforporated (DBD) United States $0.358B 7.23
3PEA International (TPNL) United States $0.210B 96.40
JetPay (JTPY) United States $0.025B 0.00