Skip to main content
logo
ATS Corporation (ATS)
NYSE: ATS · Real-Time Price · USD
28.50
-0.61 (-2.10%)
At close: Jan 7, 2026, 4:00 PM EST
28.12
-0.38 (-1.33%)
Pre-market: Jan 8, 2026, 8:29 AM EST

ATS Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 202629.1029.1028.2928.5028.50-2.10%74,288
Jan 6, 202629.0529.2228.6829.1129.110.28%100,991
Jan 5, 202628.1729.2728.0829.0329.034.09%133,067
Jan 2, 202627.8228.4327.6727.8927.891.27%121,470
Dec 31, 202527.8427.9927.3227.5427.54-0.94%70,380
Dec 30, 202527.8928.1027.6427.8027.80-0.50%56,030
Dec 29, 202528.3028.3627.7627.9427.94-1.72%112,376
Dec 26, 202528.2328.6328.1728.4328.430.82%47,781
Dec 24, 202528.5528.5528.2028.2028.20-1.05%25,134
Dec 23, 202528.6728.6727.6928.5028.500.53%74,443
Dec 22, 202527.9328.7427.9328.3528.351.72%137,665
Dec 19, 202527.6427.8727.2727.8727.870.80%101,388
Dec 18, 202527.1228.2426.9927.6527.653.95%154,849
Dec 17, 202527.6927.6926.5626.6026.60-4.32%59,260
Dec 16, 202526.8328.2626.5927.8027.803.58%111,991
Dec 15, 202527.6327.6326.6226.8426.84-2.51%61,758
Dec 12, 202527.8728.1127.3827.5327.53-0.65%59,270
Dec 11, 202527.6727.8227.4427.7127.710.43%99,451
Dec 10, 202527.1927.9126.8927.5927.591.70%114,268
Dec 9, 202527.2027.4627.0227.1327.13-0.07%44,928
Dec 8, 202527.4027.5927.0027.1527.15-0.40%94,252
Dec 5, 202526.4327.2826.4327.2627.264.05%110,384
Dec 4, 202525.7526.6925.7526.2026.202.14%72,791
Dec 3, 202525.2025.6625.1425.6525.651.62%60,710
Dec 2, 202525.3325.3424.8925.2425.24-0.04%56,391
Dec 1, 202525.5425.8525.1525.2525.25-1.02%67,549
Nov 28, 202525.7525.7525.3825.5125.51-0.43%61,392
Nov 26, 202524.8425.7324.8425.6225.622.23%107,226
Nov 25, 202524.5025.0924.4625.0625.062.92%142,474
Nov 24, 202524.1224.3723.8524.3524.350.37%207,351
Nov 21, 202524.2624.5024.1324.2624.260.08%185,198
Nov 20, 202525.1425.5124.1924.2424.24-2.02%152,082
Nov 19, 202524.8124.9824.6824.7424.74-0.40%81,622
Nov 18, 202525.4325.4324.5924.8424.84-1.31%103,723
Nov 17, 202525.5825.8825.1625.1725.17-2.56%101,472
Nov 14, 202526.3727.0025.8025.8325.83-3.76%136,003
Nov 13, 202527.2227.3326.6926.8426.84-1.11%151,386
Nov 12, 202527.5027.7027.0127.1427.14-1.20%116,412
Nov 11, 202527.5227.8827.2827.4727.470.22%90,792
Nov 10, 202527.1427.6227.1227.4127.412.16%103,937
Nov 7, 202528.0028.0026.1226.8326.83-4.69%111,642
Nov 6, 202529.4530.0028.1428.1528.15-4.77%153,772
Nov 5, 202526.8529.7126.8529.5629.5610.59%156,970
Nov 4, 202526.5526.9826.1226.7326.73-0.85%112,618
Nov 3, 202527.4427.4426.4926.9626.96-1.82%105,657
Oct 31, 202526.6627.7326.3327.4627.463.12%129,199
Oct 30, 202527.2027.2426.6326.6326.63-2.53%174,179
Oct 29, 202527.2427.7727.0027.3227.320.55%115,940
Oct 28, 202527.2427.4427.0127.1727.170.04%40,242
Oct 27, 202527.3327.4127.0127.1627.160.33%63,979