ATS Corporation (ATS)
NYSE: ATS · Real-Time Price · USD
27.25
-0.30 (-1.09%)
Sep 12, 2025, 4:00 PM EDT - Market closed
ATS Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 28.58 | 28.68 | 28.07 | 28.36 | 28.36 | -2.07% | 90,987 |
| Aug 13, 2025 | 28.97 | 29.10 | 28.60 | 28.96 | 28.96 | 1.08% | 128,669 |
| Aug 12, 2025 | 29.04 | 29.04 | 28.37 | 28.65 | 28.65 | -0.31% | 146,155 |
| Aug 11, 2025 | 28.21 | 28.83 | 28.02 | 28.74 | 28.74 | 1.99% | 132,204 |
| Aug 8, 2025 | 29.64 | 29.64 | 28.13 | 28.18 | 28.18 | -4.54% | 123,515 |
| Aug 7, 2025 | 29.69 | 30.40 | 28.75 | 29.52 | 29.52 | -4.74% | 282,269 |
| Aug 6, 2025 | 30.56 | 31.06 | 30.31 | 30.99 | 30.99 | 2.31% | 192,653 |
| Aug 5, 2025 | 30.31 | 30.69 | 30.02 | 30.29 | 30.29 | 0.03% | 76,248 |
| Aug 4, 2025 | 30.05 | 30.30 | 29.89 | 30.28 | 30.28 | 1.44% | 52,081 |
| Aug 1, 2025 | 29.89 | 30.12 | 29.38 | 29.85 | 29.85 | -1.65% | 120,937 |
| Jul 31, 2025 | 30.60 | 31.01 | 30.27 | 30.35 | 30.35 | -1.20% | 184,477 |
| Jul 30, 2025 | 31.37 | 31.37 | 30.53 | 30.72 | 30.72 | -1.88% | 140,233 |
| Jul 29, 2025 | 32.28 | 32.28 | 31.02 | 31.31 | 31.31 | -2.22% | 156,083 |
| Jul 28, 2025 | 32.24 | 32.24 | 31.84 | 32.02 | 32.02 | -0.62% | 93,578 |
| Jul 25, 2025 | 31.82 | 32.28 | 31.50 | 32.22 | 32.22 | 1.80% | 162,315 |
| Jul 24, 2025 | 31.78 | 32.50 | 31.56 | 31.65 | 31.65 | 0.92% | 239,367 |
| Jul 23, 2025 | 31.26 | 31.52 | 31.15 | 31.36 | 31.36 | 1.42% | 153,227 |
| Jul 22, 2025 | 30.96 | 31.11 | 30.42 | 30.92 | 30.92 | 0.16% | 86,255 |
| Jul 21, 2025 | 31.62 | 31.71 | 30.86 | 30.87 | 30.87 | -1.53% | 93,559 |
| Jul 18, 2025 | 31.50 | 31.56 | 30.99 | 31.35 | 31.35 | 0.58% | 103,432 |
| Jul 17, 2025 | 30.26 | 31.37 | 29.98 | 31.17 | 31.17 | 3.14% | 107,014 |
| Jul 16, 2025 | 29.88 | 30.41 | 29.46 | 30.22 | 30.22 | 2.06% | 151,252 |
| Jul 15, 2025 | 30.09 | 30.22 | 29.60 | 29.61 | 29.61 | -1.30% | 97,994 |
| Jul 14, 2025 | 29.45 | 30.15 | 29.23 | 30.00 | 30.00 | 1.66% | 121,889 |
| Jul 11, 2025 | 29.15 | 29.79 | 29.13 | 29.51 | 29.51 | -0.14% | 125,101 |
| Jul 10, 2025 | 29.29 | 29.86 | 28.63 | 29.55 | 29.55 | 0.99% | 146,001 |
| Jul 9, 2025 | 29.28 | 29.39 | 28.78 | 29.26 | 29.26 | 0.90% | 317,080 |
| Jul 8, 2025 | 29.77 | 29.77 | 28.99 | 29.00 | 29.00 | -2.16% | 312,692 |
| Jul 7, 2025 | 29.24 | 31.29 | 29.12 | 29.64 | 29.64 | -8.77% | 643,584 |
| Jul 3, 2025 | 32.73 | 32.73 | 32.32 | 32.49 | 32.49 | -0.55% | 34,047 |