Alliance Data Systems Corporation (ADS) Stock Price

112.91 ▼ -1.12 (-0.98%)
Open: 114.25 Vol: 576.5K Day's range: 112.68 - 114.48 Jan 17, 16:00 EST
IEX Real-Time Price
Loading chart ...
ADS Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL BUY SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 112.84▲ 113.00▼ 113.07▼ 112.94▼ 111.51▲
MA10 112.85▲ 113.13▼ 113.25▼ 111.88▲ 108.76▲
MA20 112.91▼ 113.31▼ 113.43▼ 111.48▲ 114.38▼
MA50 113.08▼ 113.24▼ 112.42▲ 108.13▲ 138.61▼
MA100 113.27▼ 112.24▲ 111.63▲ 115.01▼ 175.26▼
MA200 113.44▼ 111.53▲ 110.27▲ 132.37▼ 200.81▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.007▲ -0.075▼ -0.146▼ 0.150▲ 2.046▲
RSI 46.675▼ 44.296▼ 48.745▼ 59.059▲ 40.982▼
STOCH 31.707     28.480     22.359     69.938     68.297    
WILL %R -41.463     -87.407▼ -93.727▼ -35.658     -48.420    
CCI 46.712     -108.927▼ -107.488▼ 105.286▲ 65.734    
Latest Filters Detected On ADS
MA $ADS Price Crossed Above MA(13) Set Alert
MA $ADS MA(50) Crossed Below MA(200) Set Alert
Alliance Data Systems Corporation News
Wednesday, January 15, 2020 06:02 PM
Gateway Investment Advisers LLC reduced its stake in shares of Alliance Data Systems Co. (NYSE:ADS) by 4.3% during the 4th quarter, HoldingsChannel reports. The fund owned 2,343 shares of the business ...
Tuesday, January 14, 2020 03:00 AM
FNY Investment Advisers LLC cut its holdings in Alliance Data Systems Co. (NYSE:ADS) by 98.7% during the 4th quarter, Holdings Channel.com reports. The fund owned 406 shares of the business services ...
Sunday, January 12, 2020 04:00 PM
New York, NY – Jan. 10, 2020 – Nielsen (NYSE: NLSN) Global Connect announced today that it has completed its acquisition of Precima ®, an industry-leading, SaaS-based provider of powerful retail and ...
ADS historical stock data
date open high low close volume
17/01/20 114.25 114.48 112.68 112.91 576,500
16/01/20 114.44 115.62 113.04 114.03 446,600
15/01/20 111.57 114.06 111.28 113.18 812,400
14/01/20 111.21 113.37 111.21 112.15 802,500
13/01/20 112.17 112.80 110.06 112.42 667,100
10/01/20 111.42 112.68 110.11 112.07 649,385
09/01/20 111.12 111.77 109.64 110.75 537,800
08/01/20 109.90 110.81 108.54 110.21 819,500
07/01/20 110.12 110.89 108.96 110.25 476,413
06/01/20 109.36 110.97 108.38 110.88 654,000
Quote Details
52wk Low:99.20
52wk High:182.95
Vol:576.5K
Avg Vol(3m):13.7M
1Y Chng:-37.23%
1M Chng:+9.01%
Add to Watch List