Alliance Data Systems Corporation (ADS) Stock Price

240.31 ▲ +2.28 (+0.96%)
Open: 238.37 Vol: 422.76K Day's range: 236.08 - 240.60 Aug 20, 16:00 EDT
IEX Real-Time Price
Loading chart ...
ADS Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY BUY BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 240.34▼ 239.42▲ 239.34▲ 235.08▲ 232.29▲
MA10 239.90▲ 239.08▲ 238.48▲ 232.20▲ 234.84▲
MA20 239.48▲ 238.13▲ 236.85▲ 230.42▲ 222.94▲
MA50 238.61▲ 234.74▲ 232.40▲ 232.27▲ 229.84▲
MA100 237.03▲ 232.15▲ 230.05▲ 220.34▲ 230.58▲
MA200 234.08▲ 229.55▲ 230.78▲ 230.05▲ 241.91▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.063▲ 0.010▲ 0.160▲ 1.238▲ 2.025▲
RSI 66.447▲ 70.989▲ 73.401▲ 64.478▲ 57.730▲
STOCH 90.223▲ 90.441▲ 92.064▲ 81.475▲ 59.798    
WILL %R -18.551▲ -7.056▲ -4.194▲ -1.658▲ -15.165▲
CCI 90.503     125.321▲ 123.968▲ 189.022▲ 93.350    
Latest Filters Detected On ADS
BREAK $ADS Price Breaks 10 Days High Set Alert
BREAK $ADS Price Breaks 20 Days High Set Alert
Alliance Data Systems Corporation News
Monday, August 20, 2018 06:47 PM
SITO Mobile, Ltd. (NASDAQ:SITO) Q2 2018 Results Earnings Conference Call August 20, 2018 4:30 PM ET Executives Rob Fink - Hayden, IR Tom Pallack - CEO Bill Seagrave - COO and Co-Interim CFO Aaron Tam ...
Saturday, August 18, 2018 02:45 PM
Jones Financial Companies Lllp lessened its position in shares of Alliance Data Systems Co. (NYSE:ADS) by 15.6% in the second quarter, according to its most recent filing with the SEC. The firm owned ...
Friday, August 17, 2018 12:55 PM
The San Francisco-based firm also has investments in card services provider Alliance Data Systems Corp (NYSE: ADS), student loan company SLM Corp (NASDAQ: SLM) and Morgan Stanley, in which it disclose...
ADS historical stock data
date open high low close volume
20/08/18 238.37 240.60 236.08 240.31 422,755
17/08/18 235.10 238.43 232.84 238.03 308,750
16/08/18 232.31 236.95 231.39 234.99 283,586
15/08/18 229.15 231.26 225.04 230.63 534,090
14/08/18 230.05 232.68 229.02 231.43 379,247
13/08/18 227.80 229.88 226.58 227.36 258,981
10/08/18 229.59 230.91 226.55 228.16 242,900
09/08/18 230.60 231.79 230.175 230.61 162,167
08/08/18 230.65 232.335 229.54 230.51 228,386
07/08/18 228.50 230.18 227.89 229.98 330,118
Quote Details
Bid:240.23
Ask:240.35
52wk Low:191.49
52wk High:276.925
Vol:422.76K
Avg Vol(3m):9M
1Y Chng:+12.05%
1M Chng:-1.25%
Add to Watch List