ATS Corporation (ATS)
NYSE: ATS
· Real-Time Price · USD
27.71
-0.65 (-2.29%)
At close: Aug 15, 2025, 3:03 PM
ATS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 28.58 | 28.68 | 28.07 | 28.36 | 28.36 | -2.07% | 86,204 |
| 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 |
| Aug 7, 2025 | 29.69 | 30.40 | 28.75 | 29.52 | 29.52 | -4.74% | 282,300 |
| Aug 6, 2025 | 30.56 | 31.06 | 30.31 | 30.99 | 30.99 | 2.31% | 192,700 |
| 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% | 184,500 |
| 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% | 156,100 |
| Jul 28, 2025 | 32.24 | 32.24 | 31.84 | 32.02 | 32.02 | -0.62% | 93,600 |
| 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% | 239,400 |
| 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% | 86,300 |
| Jul 21, 2025 | 31.62 | 31.71 | 30.86 | 30.87 | 30.87 | -1.53% | 93,600 |
| Jul 18, 2025 | 31.50 | 31.56 | 30.99 | 31.35 | 31.35 | 0.58% | 103,432 |