ATS Corporation (ATS)
NYSE: ATS
· Real-Time Price · USD
27.61
0.20 (0.73%)
At close: Sep 05, 2025, 3:59 PM
27.68
0.26%
After-hours: Sep 05, 2025, 05:29 PM EDT
ATS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 27.48 | 28.08 | 27.39 | 27.61 | 27.61 | 0.73% | 126,172 |
| Sep 4, 2025 | 26.83 | 27.44 | 26.74 | 27.41 | 27.41 | 1.86% | 150,100 |
| Sep 3, 2025 | 26.79 | 27.02 | 26.73 | 26.91 | 26.91 | -0.22% | 65,023 |
| 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% | 130,400 |
| 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% | 87,200 |
| 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% | 86,900 |
| Aug 15, 2025 | 28.37 | 28.47 | 27.65 | 27.70 | 27.70 | -2.33% | 186,900 |
| Aug 14, 2025 | 28.58 | 28.68 | 28.07 | 28.36 | 28.36 | -2.07% | 91,000 |
| Aug 13, 2025 | 28.97 | 29.10 | 28.60 | 28.96 | 28.96 | 1.08% | 128,700 |
| Aug 12, 2025 | 29.04 | 29.04 | 28.37 | 28.65 | 28.65 | -0.31% | 146,200 |
| 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 |