Skip to main content
ATS Corporation (ATS)
NYSE: ATS · Real-Time Price · USD
29.60
+0.25 (0.85%)
Nov 20, 2024, 4:00 PM EST - Market closed

ATS Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202429.4729.7329.1229.6029.600.85%76,425
Nov 19, 202428.9129.5528.5629.3529.351.35%100,006
Nov 18, 202428.1129.2327.9428.9628.962.91%144,834
Nov 15, 202428.6028.6327.9428.1428.14-2.16%117,986
Nov 14, 202429.5029.6128.7528.7628.76-2.01%303,796
Nov 13, 202428.3429.3928.1729.3529.353.45%177,417
Nov 12, 202428.7428.7828.0728.3728.37-1.46%183,425
Nov 11, 202428.7829.1528.6328.7928.79-130,993
Nov 8, 202429.0030.1828.5828.7928.79-1.40%159,298
Nov 7, 202429.4429.7928.9629.2029.20-0.21%220,261
Nov 6, 202427.7229.5927.3329.2629.26-4.88%517,134
Nov 5, 202429.9730.7729.9730.7630.762.29%80,043
Nov 4, 202430.6531.0130.0430.0730.07-1.44%54,062
Nov 1, 202429.9430.8029.9430.5130.511.80%50,527
Oct 31, 202430.4531.1429.9229.9729.97-2.69%148,184
Oct 30, 202429.7130.8229.6030.8030.803.25%105,317
Oct 29, 202430.6130.6129.2829.8329.83-2.55%181,955
Oct 28, 202430.3430.6329.9430.6130.610.56%137,700
Oct 25, 202430.2530.8130.1930.4430.440.46%120,430
Oct 24, 202431.2231.4130.1530.3030.30-2.92%204,121
Oct 23, 202431.9831.9831.0431.2131.21-2.22%236,381
Oct 22, 202431.8932.0931.5031.9231.920.35%268,894
Oct 21, 202431.5631.8931.2531.8131.810.95%164,358
Oct 18, 202430.5931.5630.4831.5131.513.65%112,132
Oct 17, 202430.8031.0330.2030.4030.40-1.46%311,990
Oct 16, 202430.1831.0029.9630.8530.852.25%214,304
Oct 15, 202429.9430.2229.8930.1730.170.33%105,110
Oct 14, 202430.2630.2629.6730.0730.070.20%18,576
Oct 11, 202429.1630.0129.0630.0130.013.30%65,683
Oct 10, 202429.2129.6428.8029.0529.05-0.85%77,213
Oct 9, 202429.7329.8629.2829.3029.30-1.91%95,453
Oct 8, 202430.0330.0729.6629.8729.87-0.86%150,896
Oct 7, 202429.9630.4529.8830.1330.130.27%105,515
Oct 4, 202429.9130.1829.6430.0530.051.62%130,382
Oct 3, 202429.2129.6929.0029.5729.571.37%89,842
Oct 2, 202429.0729.5228.9029.1729.170.24%60,992
Oct 1, 202428.8229.3428.6329.1029.100.17%53,100
Sep 30, 202429.8229.9328.6629.0529.05-2.29%131,112
Sep 27, 202430.0730.5429.7329.7329.73-1.46%65,953
Sep 26, 202429.0230.3928.8730.1730.175.60%167,063
Sep 25, 202429.7429.8528.3728.5728.57-3.74%177,078
Sep 24, 202429.0029.9128.7029.6829.683.02%167,539
Sep 23, 202428.7429.0228.5428.8128.810.28%111,831
Sep 20, 202428.1728.8227.8828.7328.730.98%386,460
Sep 19, 202427.6028.7527.5928.4528.455.53%345,532
Sep 18, 202427.1727.3624.9426.9626.96-0.41%241,823
Sep 17, 202426.0127.1726.0127.0727.074.56%114,014
Sep 16, 202425.9125.9825.5725.8925.890.70%113,462
Sep 13, 202426.5126.5125.6825.7125.71-1.87%83,950
Sep 12, 202426.4626.8626.1426.2026.20-1.17%142,685
Sep 11, 202426.4026.7525.7226.5126.510.65%117,058
Sep 10, 202426.2126.3625.7926.3426.340.30%473,861
Sep 9, 202425.7026.2625.3926.2626.263.35%105,535
Sep 6, 202425.4225.6224.9525.4125.41-0.55%188,943
Sep 5, 202425.1725.9324.8225.5525.551.67%180,711
Sep 4, 202425.9025.9924.9725.1325.13-2.82%178,534
Sep 3, 202426.5826.8725.6125.8625.86-3.69%169,045
Aug 30, 202426.9926.9926.7426.8526.850.45%50,676
Aug 29, 202427.0727.1126.6026.7326.73-0.04%79,666
Aug 28, 202427.0627.1826.5426.7426.74-1.18%89,202
Aug 27, 202427.0627.1826.6627.0627.06-0.44%116,876
Aug 26, 202427.1227.3926.7627.1827.180.18%98,127
Aug 23, 202427.0227.3726.7827.1327.130.37%148,205
Aug 22, 202427.6327.6326.9427.0327.03-1.46%59,588
Aug 21, 202427.4527.6227.2627.4327.430.73%39,332
Aug 20, 202427.4027.6826.8527.2327.23-0.55%63,607
Aug 19, 202426.7727.6026.6827.3827.382.59%64,066
Aug 16, 202426.8526.9426.4826.6926.69-0.63%59,384
Aug 15, 202427.1927.2426.6726.8626.860.22%166,392
Aug 14, 202426.8226.8926.5126.8026.80-0.07%113,447
Aug 13, 202426.7726.9626.4526.8226.820.19%55,589
Aug 12, 202427.3627.3626.5026.7726.77-1.87%69,901
Aug 9, 202427.8827.8827.1427.2827.28-2.40%77,540
Aug 8, 202427.9729.3227.5827.9527.952.53%139,782
Aug 7, 202428.3828.5327.0327.2627.26-1.84%101,936
Aug 6, 202427.3228.1927.3227.7727.772.10%62,465
Aug 5, 202426.9828.1126.9427.2027.20-2.40%56,377
Aug 2, 202428.4428.4427.1727.8727.87-3.83%290,574
Aug 1, 202430.0830.1328.6528.9828.98-3.62%153,574
Jul 31, 202430.6230.8429.9030.0730.07-0.63%116,037
Jul 30, 202430.3830.5329.9430.2630.26-0.75%68,947
Jul 29, 202430.6630.8430.2130.4930.490.23%47,483
Jul 26, 202430.5031.0130.2230.4230.420.33%35,779
Jul 25, 202431.4131.4130.0330.3230.32-3.56%91,499
Jul 24, 202432.6332.7031.4431.4431.44-4.52%35,039
Jul 23, 202432.1332.9631.8332.9332.932.78%26,790
Jul 22, 202432.0032.4531.9832.0432.04-0.16%39,609
Jul 19, 202431.6732.1831.6732.0932.09-0.19%53,026
Jul 18, 202432.4032.7231.9832.1532.15-0.59%47,925
Jul 17, 202433.7033.7832.2832.3432.34-5.05%59,059
Jul 16, 202433.5034.3233.1734.0634.062.34%122,788
Jul 15, 202433.2833.7232.8433.2833.28-0.09%51,247
Jul 12, 202433.5433.5433.0933.3133.31-0.21%73,630
Jul 11, 202432.8533.5932.5833.3833.382.36%27,451
Jul 10, 202432.2432.7732.2432.6132.611.12%34,925
Jul 9, 202432.5532.7631.9332.2532.25-1.56%56,454
Jul 8, 202432.1332.8131.8432.7632.763.74%42,476
Jul 5, 202432.0932.4131.5831.5831.58-2.35%33,043
Jul 3, 202432.7632.8232.3132.3432.34-1.01%12,344
Jul 2, 202432.2032.7732.0432.6732.670.96%50,533