Alliance Data Systems - Stock Price History | ADS

Historical daily share price chart and data for Alliance Data Systems since 2020 adjusted for splits. The latest closing stock price for Alliance Data Systems as of January 24, 2020 is 107.40.
  • The all-time high Alliance Data Systems stock closing price was 309.91 on April 23, 2015.
  • The Alliance Data Systems 52-week high stock price is 182.95, which is 70.3% above the current share price.
  • The Alliance Data Systems 52-week low stock price is 99.20, which is 7.6% below the current share price.
  • The average Alliance Data Systems stock price for the last 52 weeks is 139.33.
Alliance Data Systems Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 143.1304 155.3800 181.5100 100.0000 112.2000 -25.24%
2018 222.6889 255.3300 276.3700 144.4600 150.0800 -40.79%
2017 237.6860 233.0100 264.5700 210.4300 253.4800 10.93%
2016 214.5664 271.7100 274.0500 177.1200 228.5000 -17.38%
2015 284.9729 285.3700 309.9100 247.0500 276.5700 -3.31%
2014 265.4236 262.3400 294.2700 233.6700 286.0500 8.79%
2013 191.8675 149.0400 262.9300 149.0400 262.9300 81.63%
2012 130.4827 102.7600 148.0200 100.9400 144.7600 39.41%
2011 89.9244 72.5200 105.7400 70.6800 103.8400 46.19%
2010 63.9337 65.8900 77.9800 53.0500 71.0300 9.97%
2009 48.5087 47.6000 68.5200 23.7800 64.5900 38.81%
2008 54.6971 74.1800 74.1800 37.0000 46.5300 -37.95%
2007 72.3044 64.0600 80.7200 57.1400 74.9900 20.04%
2006 52.5403 36.9600 66.0000 36.9600 62.4700 75.48%
2005 39.6373 46.6600 46.6600 32.7900 35.6000 -25.02%
2004 37.2785 28.0000 48.5200 26.9200 47.4800 71.53%
2003 23.8927 18.0000 30.5100 14.7900 27.6800 56.21%
2002 20.2622 17.5100 25.9500 13.8500 17.7200 -7.47%
2001 15.4850 12.8600 19.1500 11.3500 19.1500 0.00%
Sector Industry Market Cap Revenue
Business Services Financial Transaction Services $4.946B $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 $403.711B 37.62
Mastercard (MA) United States $326.539B 43.92
Fidelity National Information Services (FIS) United States $90.912B 22.93
Fiserv (FISV) United States $82.159B 34.33
Global Payments (GPN) United States $59.740B 35.43
FleetCor Technologies (FLT) United States $27.825B 29.55
Equifax (EFX) United States $18.648B 28.21
PagSeguro Digital (PAGS) Brazil $11.394B 31.32
Western Union (WU) United States $11.362B 14.89
WEX (WEX) United States $9.957B 29.11
Ingenico Group (INGIY) France $6.839B 0.00
Envestnet (ENV) United States $3.800B 59.35
Loomis AB (LOIMF) Sweden $2.512B 0.00
Evertec (EVTC) United States $2.480B 19.16
EVO Payments (EVOP) United States $2.307B 50.21
Cardtronics (CATM) United States $2.039B 23.56
Green Dot (GDOT) United States $1.493B 11.28
QIWI (QIWI) $1.186B 12.01
PAYPOINT (PYPTF) United Kingdom $0.818B 0.00
Diebold Nixdorforporated (DBD) United States $0.804B 0.00
3PEA International (PAYS) United States $0.462B 68.93
INTERNATIONAL MONEY EXPRESS, INC (IMXI) United States $0.454B 16.60
Usio Inc (USIO) United States $0.029B 0.00