Alliance Data Systems Corporation (ADS) Stock Price

39.89 ▼ -2.60 (-6.12%)
Open: 42.43 Vol: 1.38M Day's range: 39.115 - 42.43 Jul 09, 15:59 EDT
IEX Real-Time Price
Loading chart ...
ADS Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 39.70▲ 39.83▲ 39.89▲ 42.38▼ 45.19▼
MA10 39.74▲ 39.82▲ 40.69▼ 43.55▼ 46.00▼
MA20 39.78▲ 40.70▼ 41.40▼ 46.36▼ 45.92▼
MA50 39.89▼ 42.06▼ 43.30▼ 47.48▼ 88.58▼
MA100 40.55▼ 43.49▼ 44.79▼ 49.93▼ 134.26▼
MA200 41.25▼ 45.16▼ 49.52▼ 80.35▼ 182.09▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.010▲ 0.001▲ -0.127▼ -0.828▼ 2.550▲
RSI 53.213▲ 35.922▼ 32.856▼ 38.234▼ 36.546▼
STOCH 36.176     37.108     20.411     15.599▼ 43.114    
WILL %R -14.634▲ -76.831▼ -77.471▼ -93.217▼ -70.280    
CCI 48.294     -51.201     -84.826     -176.081▼ -46.856    
Latest Filters Detected On ADS
MA $ADS Price Crossed Below MA(7) Set Alert
RSI $ADS RSI(14) Crossed Above 50 Set Alert
RSI&VOL $ADS RSI Cross Up and Volume Set Alert
Alliance Data Systems Corporation News
Tuesday, July 07, 2020 02:35 AM
London South East prides itself on its community spirit, and in order to keep the chat section problem free, we ask all members to follow these simple rules. In these rules, we refer to ourselves ...
Sunday, July 05, 2020 08:46 PM
Skandinaviska Enskilda Banken AB publ trimmed its holdings in shares of Alliance Data Systems Co. (NYSE:ADS) by 62.6% during the 1st quarter, according to its most recent filing with the Securities ...
Saturday, July 04, 2020 12:19 PM
London South East prides itself on its community spirit, and in order to keep the chat section problem free, we ask all members to follow these simple rules. In these rules, we refer to ourselves ...
ADS historical stock data
date open high low close volume
09/07/20 42.43 42.43 39.115 39.89 1,384,640
08/07/20 42.15 42.67 41.0933 42.49 1,073,299
07/07/20 43.30 43.73 41.76 42.00 1,074,114
06/07/20 45.26 46.205 43.32 43.81 1,519,450
02/07/20 45.20 46.25 43.48 43.70 1,074,802
01/07/20 45.37 47.39 43.43 43.74 1,310,945
30/06/20 45.41 46.47 44.405 45.12 1,266,297
29/06/20 43.45 45.74 42.9001 45.71 1,210,247
26/06/20 45.55 45.86 42.42 42.87 1,705,724
25/06/20 44.49 46.8955 44.28 46.12 1,435,460
Quote Details
52wk Low:20.51
52wk High:159.41
Vol:1.38M
Avg Vol(3m):29.1M
1Y Chng:-74.69%
1M Chng:-18.59%
Add to Watch List