Skip to main content
ATS Corporation (ATS)
NYSE: ATS · Real-Time Price · USD
30.81
+0.29 (0.95%)
At close: Jun 10, 2025, 4:00 PM
30.81
0.00 (0.00%)
After-hours: Jun 10, 2025, 7:00 PM EDT

ATS Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 202530.7331.3930.2130.8130.810.95%107,137
Jun 9, 202530.4430.7229.9330.5230.521.26%97,638
Jun 6, 202530.1430.3229.9430.1430.141.28%155,623
Jun 5, 202529.8730.2029.5829.7629.76-0.47%157,016
Jun 4, 202529.9130.1429.6429.9029.900.54%168,988
Jun 3, 202528.7330.3728.7029.7429.743.37%174,795
Jun 2, 202528.7929.0728.3128.7728.77-0.69%148,249
May 30, 202530.2230.3128.7028.9728.97-4.07%206,814
May 29, 202529.0630.6827.6830.2030.20-0.63%196,224
May 28, 202530.6230.6230.0830.3930.39-0.75%167,391
May 27, 202529.9031.5029.6730.6230.6219.84%744,809
May 23, 202525.4525.9325.3025.5525.55-0.93%85,683
May 22, 202526.4226.4225.6625.7925.79-2.68%140,116
May 21, 202527.9327.9426.4426.5026.50-6.00%134,647
May 20, 202528.0928.3527.5828.1928.190.61%141,518
May 19, 202527.3728.0927.2728.0228.020.65%42,383
May 16, 202527.8028.0927.5227.8427.840.36%64,214
May 15, 202528.0728.0727.1227.7427.74-1.14%109,695
May 14, 202528.0928.3927.8228.0628.06-0.11%93,282
May 13, 202527.1228.3026.9828.0928.094.15%108,931
May 12, 202526.5827.0026.1426.9726.974.58%114,041
May 9, 202525.3325.8725.1725.7925.792.30%112,689
May 8, 202525.5525.8925.1525.2125.21-0.71%246,936
May 7, 202525.9025.9025.2025.3925.39-0.27%70,082
May 6, 202525.2025.6525.2025.4625.460.35%47,996
May 5, 202525.9425.9425.3325.3725.37-1.70%64,337
May 2, 202525.7826.1525.3325.8125.812.34%169,566
May 1, 202525.1525.6724.8425.2225.220.24%87,649
Apr 30, 202524.9725.2524.4825.1625.16-0.16%115,370
Apr 29, 202525.5325.6024.7525.2025.20-1.29%87,667
Apr 28, 202525.3125.9125.2325.5325.530.91%84,761
Apr 25, 202524.9925.3724.8625.3025.301.04%50,233
Apr 24, 202524.6525.5324.4125.0425.040.60%112,997
Apr 23, 202524.5625.2224.4624.8924.893.79%151,058
Apr 22, 202523.8524.1723.7023.9823.981.91%91,124
Apr 21, 202524.1724.3523.1123.5323.53-3.61%219,789
Apr 17, 202524.1024.6024.0724.4124.411.24%67,098
Apr 16, 202524.3824.8023.9424.1124.11-2.43%94,578
Apr 15, 202524.7125.3524.6124.7124.71-0.84%102,875
Apr 14, 202524.3625.1624.3324.9224.923.66%121,064
Apr 11, 202523.5824.1523.5224.0424.042.17%82,761
Apr 10, 202523.9224.0223.0723.5323.53-4.54%212,700
Apr 9, 202520.9424.6820.9424.6524.6516.99%285,898
Apr 8, 202523.0623.0620.9021.0721.07-5.00%216,204
Apr 7, 202522.5323.9321.9022.1822.18-5.62%306,496
Apr 4, 202524.2824.5523.1023.5023.50-6.86%324,553
Apr 3, 202525.5326.2424.9725.2325.23-3.67%245,466
Apr 2, 202524.9626.3224.9626.1926.193.31%128,940
Apr 1, 202524.5225.5224.5225.3525.351.68%202,649
Mar 31, 202525.9125.9824.9124.9324.93-3.82%315,049