ATS Corporation (ATS)
NYSE: ATS · Real-Time Price · USD
27.07
+0.10 (0.37%)
Oct 24, 2025, 4:00 PM EDT - Market closed
ATS Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 27.34 | 27.36 | 26.99 | 27.07 | 27.07 | 0.37% | 56,936 |
| Oct 23, 2025 | 26.78 | 27.03 | 26.69 | 26.97 | 26.97 | 1.43% | 69,227 |
| Oct 22, 2025 | 26.81 | 26.85 | 26.23 | 26.59 | 26.59 | -1.23% | 65,010 |
| Oct 21, 2025 | 26.51 | 26.97 | 26.51 | 26.92 | 26.92 | 1.13% | 67,772 |
| Oct 20, 2025 | 26.20 | 26.62 | 26.20 | 26.62 | 26.62 | 2.42% | 38,379 |
| Oct 17, 2025 | 26.31 | 26.48 | 25.90 | 25.99 | 25.99 | -1.85% | 61,986 |
| Oct 16, 2025 | 26.48 | 26.65 | 26.19 | 26.48 | 26.48 | 0.68% | 90,615 |
| Oct 15, 2025 | 26.75 | 26.77 | 26.09 | 26.30 | 26.30 | -0.98% | 83,367 |
| Oct 14, 2025 | 25.71 | 26.68 | 25.46 | 26.56 | 26.56 | 1.88% | 97,627 |
| Oct 13, 2025 | 25.75 | 26.19 | 25.60 | 26.07 | 26.07 | 2.68% | 49,701 |
| Oct 10, 2025 | 26.42 | 26.44 | 25.35 | 25.39 | 25.39 | -3.64% | 82,813 |
| Oct 9, 2025 | 26.51 | 26.56 | 26.16 | 26.35 | 26.35 | -0.75% | 71,484 |
| Oct 8, 2025 | 26.60 | 26.61 | 26.38 | 26.55 | 26.55 | 0.68% | 84,197 |
| Oct 7, 2025 | 26.98 | 27.04 | 26.32 | 26.37 | 26.37 | -1.46% | 70,783 |
| Oct 6, 2025 | 27.18 | 27.18 | 26.52 | 26.76 | 26.76 | -0.45% | 92,938 |
| Oct 3, 2025 | 26.38 | 27.16 | 26.38 | 26.88 | 26.88 | 2.17% | 81,879 |
| Oct 2, 2025 | 26.60 | 26.60 | 26.08 | 26.31 | 26.31 | -0.34% | 128,696 |
| Oct 1, 2025 | 26.10 | 27.03 | 26.10 | 26.40 | 26.40 | 0.76% | 119,788 |
| Sep 30, 2025 | 26.33 | 26.33 | 25.65 | 26.20 | 26.20 | -0.46% | 76,041 |
| Sep 29, 2025 | 26.01 | 26.36 | 25.63 | 26.32 | 26.32 | 2.25% | 138,679 |
| Sep 26, 2025 | 26.34 | 26.37 | 25.67 | 25.74 | 25.74 | -2.05% | 149,708 |
| Sep 25, 2025 | 26.89 | 26.89 | 26.28 | 26.28 | 26.28 | -3.13% | 43,225 |
| Sep 24, 2025 | 27.64 | 27.67 | 26.76 | 27.13 | 27.13 | -1.38% | 84,832 |
| Sep 23, 2025 | 27.95 | 28.34 | 27.49 | 27.51 | 27.51 | -1.50% | 54,209 |
| Sep 22, 2025 | 27.68 | 27.93 | 27.47 | 27.93 | 27.93 | 0.25% | 57,062 |
| Sep 19, 2025 | 28.45 | 28.45 | 27.57 | 27.86 | 27.86 | -1.21% | 162,319 |
| Sep 18, 2025 | 28.32 | 28.54 | 27.55 | 28.20 | 28.20 | 0.18% | 100,796 |
| Sep 17, 2025 | 28.23 | 28.77 | 28.00 | 28.15 | 28.15 | 0.72% | 146,404 |
| Sep 16, 2025 | 27.81 | 27.99 | 27.64 | 27.95 | 27.95 | 0.79% | 87,965 |
| Sep 15, 2025 | 27.44 | 27.84 | 27.00 | 27.73 | 27.73 | 1.76% | 128,073 |
| Sep 12, 2025 | 27.55 | 27.59 | 27.09 | 27.25 | 27.25 | -1.09% | 114,399 |
| Sep 11, 2025 | 26.95 | 27.62 | 26.95 | 27.55 | 27.55 | 3.14% | 119,018 |
| Sep 10, 2025 | 26.80 | 27.20 | 26.66 | 26.71 | 26.71 | -0.48% | 70,054 |
| Sep 9, 2025 | 27.58 | 27.58 | 26.73 | 26.84 | 26.84 | -2.54% | 104,174 |
| Sep 8, 2025 | 27.66 | 27.66 | 27.29 | 27.54 | 27.54 | -0.25% | 67,138 |
| Sep 5, 2025 | 27.48 | 28.08 | 27.39 | 27.61 | 27.61 | 0.73% | 136,888 |
| Sep 4, 2025 | 26.83 | 27.44 | 26.74 | 27.41 | 27.41 | 1.86% | 150,099 |
| Sep 3, 2025 | 26.79 | 27.02 | 26.73 | 26.91 | 26.91 | -0.22% | 61,462 |
| Sep 2, 2025 | 27.30 | 27.33 | 26.77 | 26.97 | 26.97 | -2.71% | 130,404 |
| Aug 29, 2025 | 27.63 | 27.80 | 27.36 | 27.72 | 27.72 | 0.62% | 166,801 |
| Aug 28, 2025 | 27.36 | 27.62 | 27.21 | 27.55 | 27.55 | 1.47% | 130,368 |
| Aug 27, 2025 | 27.17 | 27.47 | 26.98 | 27.15 | 27.15 | -0.69% | 174,803 |
| Aug 26, 2025 | 26.95 | 27.37 | 26.93 | 27.34 | 27.34 | 1.64% | 118,620 |
| Aug 25, 2025 | 27.50 | 27.50 | 26.81 | 26.90 | 26.90 | -2.32% | 58,043 |
| Aug 22, 2025 | 26.81 | 27.68 | 26.65 | 27.54 | 27.54 | 3.30% | 194,905 |
| Aug 21, 2025 | 26.78 | 26.90 | 26.46 | 26.66 | 26.66 | -0.93% | 87,157 |
| Aug 20, 2025 | 27.27 | 27.27 | 26.86 | 26.91 | 26.91 | -1.28% | 74,714 |
| Aug 19, 2025 | 27.56 | 27.70 | 27.18 | 27.26 | 27.26 | -0.76% | 55,322 |
| Aug 18, 2025 | 27.78 | 27.78 | 27.29 | 27.47 | 27.47 | -0.83% | 86,872 |
| Aug 15, 2025 | 28.37 | 28.47 | 27.65 | 27.70 | 27.70 | -2.33% | 186,883 |