ATS Corporation (ATS)
NYSE: ATS · Real-Time Price · USD
30.87
-0.48 (-1.53%)
At close: Jul 21, 2025, 4:00 PM
30.86
-0.01 (-0.03%)
After-hours: Jul 21, 2025, 7:00 PM EDT
ATS Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 31.87 | 32.67 | 31.57 | 32.67 | 32.67 | 2.03% | 129,320 |
| Jul 1, 2025 | 31.67 | 32.51 | 31.67 | 32.02 | 32.02 | 0.44% | 79,699 |
| Jun 30, 2025 | 31.78 | 32.03 | 31.50 | 31.88 | 31.88 | 0.57% | 94,584 |
| Jun 27, 2025 | 32.14 | 32.14 | 31.27 | 31.70 | 31.70 | -0.81% | 75,806 |
| Jun 26, 2025 | 31.35 | 32.02 | 31.29 | 31.96 | 31.96 | 2.80% | 65,330 |
| Jun 25, 2025 | 31.37 | 31.37 | 30.83 | 31.09 | 31.09 | -0.96% | 55,718 |
| Jun 24, 2025 | 31.27 | 31.51 | 30.81 | 31.39 | 31.39 | 1.59% | 61,985 |
| Jun 23, 2025 | 30.66 | 31.08 | 30.34 | 30.90 | 30.90 | 0.85% | 113,268 |
| Jun 20, 2025 | 30.68 | 30.94 | 30.43 | 30.64 | 30.64 | -0.33% | 81,435 |
| Jun 18, 2025 | 30.88 | 31.02 | 30.64 | 30.74 | 30.74 | -0.29% | 66,102 |
| Jun 17, 2025 | 31.03 | 31.19 | 30.57 | 30.83 | 30.83 | -1.22% | 70,647 |
| Jun 16, 2025 | 30.68 | 31.45 | 30.68 | 31.21 | 31.21 | 2.36% | 89,426 |
| Jun 13, 2025 | 30.55 | 30.79 | 30.31 | 30.49 | 30.49 | -1.77% | 59,609 |
| Jun 12, 2025 | 30.89 | 31.36 | 30.70 | 31.04 | 31.04 | 0.16% | 70,004 |
| Jun 11, 2025 | 30.86 | 31.22 | 30.59 | 30.99 | 30.99 | 0.58% | 73,657 |
| Jun 10, 2025 | 30.73 | 31.39 | 30.21 | 30.81 | 30.81 | 0.95% | 108,943 |
| Jun 9, 2025 | 30.44 | 30.72 | 29.93 | 30.52 | 30.52 | 1.26% | 97,638 |
| Jun 6, 2025 | 30.14 | 30.32 | 29.94 | 30.14 | 30.14 | 1.28% | 155,623 |
| Jun 5, 2025 | 29.87 | 30.20 | 29.58 | 29.76 | 29.76 | -0.47% | 157,016 |
| Jun 4, 2025 | 29.91 | 30.14 | 29.64 | 29.90 | 29.90 | 0.54% | 168,988 |
| Jun 3, 2025 | 28.73 | 30.37 | 28.70 | 29.74 | 29.74 | 3.37% | 174,795 |
| Jun 2, 2025 | 28.79 | 29.07 | 28.31 | 28.77 | 28.77 | -0.69% | 148,249 |
| May 30, 2025 | 30.22 | 30.31 | 28.70 | 28.97 | 28.97 | -4.07% | 206,814 |
| May 29, 2025 | 29.06 | 30.68 | 27.68 | 30.20 | 30.20 | -0.63% | 196,224 |
| May 28, 2025 | 30.62 | 30.62 | 30.08 | 30.39 | 30.39 | -0.75% | 167,391 |
| May 27, 2025 | 29.90 | 31.50 | 29.67 | 30.62 | 30.62 | 19.84% | 744,809 |
| May 23, 2025 | 25.45 | 25.93 | 25.30 | 25.55 | 25.55 | -0.93% | 85,683 |
| May 22, 2025 | 26.42 | 26.42 | 25.66 | 25.79 | 25.79 | -2.68% | 140,116 |
| May 21, 2025 | 27.93 | 27.94 | 26.44 | 26.50 | 26.50 | -6.00% | 134,647 |
| May 20, 2025 | 28.09 | 28.35 | 27.58 | 28.19 | 28.19 | 0.61% | 141,518 |
| May 19, 2025 | 27.37 | 28.09 | 27.27 | 28.02 | 28.02 | 0.65% | 42,383 |
| May 16, 2025 | 27.80 | 28.09 | 27.52 | 27.84 | 27.84 | 0.36% | 64,214 |
| May 15, 2025 | 28.07 | 28.07 | 27.12 | 27.74 | 27.74 | -1.14% | 109,695 |
| May 14, 2025 | 28.09 | 28.39 | 27.82 | 28.06 | 28.06 | -0.11% | 93,282 |
| May 13, 2025 | 27.12 | 28.30 | 26.98 | 28.09 | 28.09 | 4.15% | 108,931 |
| May 12, 2025 | 26.58 | 27.00 | 26.14 | 26.97 | 26.97 | 4.58% | 114,041 |
| May 9, 2025 | 25.33 | 25.87 | 25.17 | 25.79 | 25.79 | 2.30% | 112,689 |
| May 8, 2025 | 25.55 | 25.89 | 25.15 | 25.21 | 25.21 | -0.71% | 246,936 |