Alliance Data Systems Corporation (ADS) Stock Price

69.26 ▼ -1.56 (-2.20%)
Open: 69.47 Vol: 566K Day's range: 67.70 - 70.38 Jan 25, 16:00 EST
IEX Real-Time Price
Loading chart ...
ADS Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY SELL SELL SELL NEUTRAL
  5 mins 30 mins Hourly Daily Weekly
MA5 69.10▲ 69.08▲ 69.03▲ 71.38▼ 71.94▼
MA10 69.08▲ 68.87▲ 69.41▼ 72.31▼ 73.40▼
MA20 69.10▲ 69.30▼ 70.05▼ 73.07▼ 63.13▲
MA50 68.89▲ 70.73▼ 71.71▼ 72.56▼ 53.87▲
MA100 69.25▲ 71.89▼ 73.23▼ 60.71▲ 93.58▼
MA200 69.89▼ 73.20▼ 72.37▼ 52.97▲ 158.07▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.002▼ 0.097▲ -0.020▼ -0.653▼ 0.666▲
RSI 57.078▲ 45.988▼ 40.343▼ 43.127▼ 55.512▲
STOCH 61.523     60.740     34.716     21.082     40.947    
WILL %R 0.000▲ -53.429     -53.429     -87.755▼ -38.105    
CCI 108.408▲ 1.916     -45.333     -158.123▼ -4.487    
Latest Filters Detected On ADS
CDL $ADS Harami Candlestick Pattern Detected Set Alert
MA $ADS Price Crossed Above MA(13) Set Alert
MA $ADS Price Crossed Above MA(26) Set Alert
Alliance Data Systems Corporation News
Saturday, January 23, 2021 06:07 AM
Alliance Data Systems has seen a solid rebound in its operating metrics. It's prepared for a digital future with a recent acquisition and a strategic partnership with a leading ...
Friday, January 22, 2021 08:32 PM
Alliance Data Systems (NYSE:ADS) and Radware (NASDAQ:RDWR) are both business services companies, but which is the better business? We will contrast the two businesses based on the strength of their ...
Friday, January 15, 2021 04:39 PM
Alliance Data Systems Co. (NYSE:ADS)’s share price fell 5% during trading on Friday . The stock traded as low as $70.01 and last traded at $71.02. 1,368,478 shares were traded during trading, an ...
ADS historical stock data
date open high low close volume
25/01/21 69.47 70.38 67.70 69.26 566,000
22/01/21 70.01 70.97 69.03 70.82 995,500
21/01/21 72.28 73.49 70.30 71.26 969,800
20/01/21 73.00 74.15 72.70 72.82 697,400
19/01/21 72.32 73.40 71.67 72.75 2,086,500
15/01/21 73.00 74.00 70.01 71.02 1,368,500
14/01/21 74.91 75.86 73.67 74.78 1,332,300
13/01/21 74.00 75.00 73.31 73.74 931,000
12/01/21 73.00 74.18 72.10 73.74 454,600
11/01/21 72.82 74.90 72.25 72.92 765,843
Quote Details
52wk Low:20.51
52wk High:108.50
Vol:566K
Avg Vol(3m):19.4M
1Y Chng:-33.80%
1M Chng:-7.48%
Add to Watch List