Alliance Data Systems - 18 Year Stock Price History | ADS

Historical daily share price chart and data for Alliance Data Systems since 2001 adjusted for splits. The latest closing stock price for Alliance Data Systems as of May 24, 2019 is 143.34.
  • The all-time high Alliance Data Systems stock price is 302.10, which is 110.8% above the current share price.
  • The Alliance Data Systems 52-week high stock price is 247.10, which is 72.4% above the current share price.
  • The Alliance Data Systems 52-week low stock price is 141.93, which is 1% below the current share price.
  • The average Alliance Data Systems stock price for the last 52 weeks is 196.20.
Alliance Data Systems Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 165.9992 154.8176 180.9300 141.9300 143.3400 -4.14%
2018 220.6881 251.7926 272.5411 143.9371 149.5368 -40.18%
2017 233.3509 227.7224 259.6932 207.0345 249.9682 11.94%
2016 209.2516 264.8615 267.1426 172.6557 223.3148 -17.17%
2015 277.7902 278.1772 302.0987 240.8231 269.5990 -3.31%
2014 258.7336 255.7277 286.8529 227.7803 278.8401 8.79%
2013 187.0314 145.2834 256.3028 145.2834 256.3028 81.63%
2012 127.1939 100.1699 144.2892 98.3958 141.1113 39.41%
2011 87.6578 70.6921 103.0748 68.8985 101.2227 46.19%
2010 62.3223 64.2292 76.0145 51.7129 69.2397 9.97%
2009 47.2861 46.4002 66.7930 23.1806 62.9620 38.81%
2008 53.3184 72.3103 72.3103 36.0674 45.3572 -37.95%
2007 70.4820 62.4454 78.6855 55.6998 73.0999 20.04%
2006 51.2160 36.0284 64.3365 36.0284 60.8954 75.48%
2005 38.6382 45.4839 45.4839 31.9635 34.7027 -25.02%
2004 36.3389 27.2943 47.2971 26.2415 46.2833 71.53%
2003 23.2905 17.5463 29.7410 14.4172 26.9823 56.21%
2002 19.7515 17.0687 25.2959 13.5009 17.2734 -7.47%
Sector Industry Market Cap Revenue
Business Services Financial Transaction Services $7.509B $7.791B
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 $324.640B 32.40
Mastercard (MA) United States $256.892B 37.15
Fidelity National Information Services (FIS) United States $38.428B 20.47
Vantiv (WP) United States $37.349B 31.83
Fiserv (FISV) United States $34.103B 27.33
Global Payments (GPN) United States $24.118B 29.79
FleetCor Technologies (FLT) United States $22.996B 26.39
Total System Services (TSS) United States $20.126B 26.26
Equifax (EFX) United States $14.707B 21.93
PagSeguro Digital (PAGS) Brazil $10.515B 32.08
WEX (WEX) United States $8.545B 26.52
Western Union (WU) United States $8.339B 10.41
Envestnet (ENV) United States $3.324B 56.34
Green Dot (GDOT) United States $2.596B 18.57
EVO Payments (EVOP) United States $2.373B 0.00
Evertec (EVTC) United States $2.016B 16.13
Cardtronics (CATM) United States $1.553B 19.26
QIWI (QIWI) $0.995B 15.12
Diebold Nixdorforporated (DBD) United States $0.705B 0.00
INTERNATIONAL MONEY EXPRESS, INC (IMXI) United States $0.517B 0.00
3PEA International (PAYS) United States $0.465B 89.45