ATS Corporation ATS
NYSE
$17.62+0.04 (+0.23%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $17.58 | -0.40% | $17.54 | $17.85 | $17.35 | 109.20K |
| 2026-10-09 | $17.65 | -0.17% | $17.68 | $17.75 | $17.45 | 147.20K |
| 2026-10-08 | $17.68 | -0.39% | $17.53 | $17.69 | $17.32 | 219.50K |
| 2026-10-07 | $17.75 | -2.74% | $18.01 | $18.24 | $17.60 | 187.30K |
| 2026-10-06 | $18.25 | -1.51% | $18.73 | $18.73 | $18.15 | 195.20K |
| 2026-10-05 | $18.53 | +1.48% | $18.26 | $18.56 | $17.99 | 209.70K |
| 2026-10-02 | $18.26 | +1.28% | $18.26 | $18.39 | $17.99 | 188.20K |
| 2026-10-01 | $18.03 | -0.11% | $18.08 | $18.16 | $17.77 | 245.90K |
| 2026-09-30 | $18.05 | -1.37% | $18.30 | $18.43 | $18.04 | 264.00K |
| 2026-09-29 | $18.30 | -2.76% | $18.82 | $19.03 | $18.28 | 153.20K |
| 2026-09-28 | $18.82 | -1.47% | $19.00 | $19.00 | $18.62 | 303.10K |
| 2026-09-25 | $19.10 | +1.11% | $19.06 | $19.16 | $18.86 | 201.70K |
| 2026-09-24 | $18.89 | -1.67% | $19.22 | $19.22 | $18.74 | 146.50K |
| 2026-09-23 | $19.21 | +0.52% | $18.94 | $19.40 | $18.88 | 196.00K |
| 2026-09-22 | $19.11 | -0.26% | $19.45 | $19.45 | $19.04 | 188.90K |
| 2026-09-21 | $19.16 | -0.93% | $19.37 | $19.38 | $18.97 | 176.40K |
| 2026-09-18 | $19.34 | +0.89% | $19.25 | $19.48 | $19.01 | 273.50K |
| 2026-09-17 | $19.17 | -0.05% | $19.63 | $19.63 | $19.14 | 228.70K |
| 2026-09-16 | $19.18 | 0.00% | $19.29 | $19.46 | $18.96 | 315.70K |
| 2026-09-15 | $19.18 | -1.29% | $19.32 | $19.47 | $19.03 | 292.80K |
| 2026-09-14 | $19.43 | +1.20% | $18.71 | $19.51 | $18.64 | 504.10K |
| 2026-09-11 | $19.20 | +0.89% | $19.32 | $19.39 | $19.07 | 384.90K |
| 2026-09-10 | $19.03 | -1.70% | $19.12 | $19.42 | $18.96 | 493.40K |
| 2026-09-09 | $19.36 | -0.36% | $19.43 | $19.43 | $18.99 | 427.10K |
| 2026-09-08 | $19.43 | -1.12% | $19.65 | $19.67 | $19.37 | 222.10K |
| 2026-09-04 | $19.65 | +0.41% | $19.50 | $19.65 | $19.34 | 392.20K |
| 2026-09-03 | $19.57 | +2.95% | $19.22 | $19.61 | $19.01 | 345.40K |
| 2026-09-02 | $19.01 | +2.81% | $18.59 | $19.14 | $18.41 | 371.20K |
| 2026-09-01 | $18.49 | -4.00% | $19.07 | $19.12 | $18.42 | 214.90K |
| 2026-08-31 | $19.26 | +0.26% | $19.21 | $19.35 | $19.02 | 299.20K |
| 2026-08-28 | $19.21 | -1.03% | $19.44 | $19.47 | $18.88 | 244.10K |
| 2026-08-27 | $19.41 | -2.22% | $19.85 | $19.85 | $19.32 | 234.00K |
| 2026-08-26 | $19.85 | +1.02% | $19.49 | $20.11 | $19.49 | 277.10K |
| 2026-08-25 | $19.65 | +2.18% | $19.52 | $19.85 | $19.37 | 321.20K |
| 2026-08-24 | $19.23 | -2.58% | $19.65 | $19.71 | $19.05 | 251.80K |
| 2026-08-21 | $19.74 | +2.39% | $19.48 | $19.79 | $19.35 | 134.10K |
| 2026-08-20 | $19.28 | -2.48% | $19.66 | $19.82 | $19.23 | 271.60K |
| 2026-08-19 | $19.77 | +2.49% | $19.27 | $19.81 | $19.27 | 168.50K |
| 2026-08-18 | $19.29 | -1.53% | $19.53 | $19.59 | $19.20 | 194.70K |
| 2026-08-17 | $19.59 | -3.55% | $20.20 | $20.23 | $19.53 | 197.70K |
| 2026-08-14 | $20.31 | +0.89% | $20.05 | $20.40 | $20.05 | 181.10K |
| 2026-08-13 | $20.13 | -1.08% | $20.40 | $20.43 | $20.08 | 127.10K |
| 2026-08-12 | $20.35 | -0.20% | $20.63 | $20.70 | $20.00 | 238.20K |
| 2026-08-11 | $20.39 | +3.35% | $19.79 | $20.70 | $19.79 | 409.00K |
| 2026-08-10 | $19.73 | -6.63% | $20.57 | $20.57 | $19.61 | 553.10K |
| 2026-08-07 | $21.13 | +2.92% | $20.66 | $21.78 | $20.38 | 428.30K |
| 2026-08-06 | $20.53 | -26.55% | $24.57 | $24.57 | $19.14 | 1.24M |
| 2026-08-05 | $27.95 | -0.75% | $27.90 | $28.62 | $27.71 | 208.90K |
| 2026-08-04 | $28.16 | +1.40% | $27.45 | $28.67 | $27.45 | 192.80K |
| 2026-08-03 | $27.77 | +1.95% | $26.93 | $28.00 | $26.93 | 57.20K |
| 2026-07-31 | $27.24 | +1.68% | $26.73 | $27.36 | $26.22 | 175.40K |
| 2026-07-30 | $26.79 | +1.09% | $26.89 | $26.91 | $26.38 | 129.90K |
| 2026-07-29 | $26.50 | -1.74% | $26.77 | $27.16 | $25.78 | 156.90K |
| 2026-07-28 | $26.97 | +1.43% | $26.31 | $27.04 | $26.30 | 127.00K |
| 2026-07-27 | $26.59 | +0.64% | $26.52 | $26.83 | $25.65 | 135.10K |
| 2026-07-24 | $26.42 | -0.30% | $26.54 | $27.00 | $26.38 | 152.70K |
| 2026-07-23 | $26.50 | -1.38% | $26.50 | $27.02 | $26.26 | 189.70K |
| 2026-07-22 | $26.87 | +0.19% | $26.60 | $27.19 | $26.60 | 82.70K |
| 2026-07-21 | $26.82 | +0.79% | $26.83 | $27.28 | $26.32 | 132.90K |
| 2026-07-20 | $26.61 | -3.52% | $27.58 | $27.63 | $26.51 | 140.70K |
| 2026-07-17 | $27.58 | -0.76% | $27.42 | $27.89 | $27.40 | 78.40K |
| 2026-07-16 | $27.79 | +1.46% | $27.19 | $28.00 | $27.19 | 82.10K |
| 2026-07-15 | $27.39 | +0.81% | $27.01 | $27.47 | $26.96 | 106.30K |
| 2026-07-14 | $27.17 | -0.48% | $27.76 | $27.85 | $27.14 | 311.60K |
| 2026-07-13 | $27.30 | -2.33% | $27.60 | $28.03 | $27.16 | 110.60K |
| 2026-07-10 | $27.95 | +0.76% | $28.02 | $28.54 | $27.95 | 97.40K |
| 2026-07-09 | $27.74 | +1.84% | $27.42 | $27.85 | $27.35 | 94.50K |
| 2026-07-08 | $27.24 | -1.20% | $27.35 | $27.35 | $26.39 | 143.40K |
| 2026-07-07 | $27.57 | -3.16% | $28.20 | $28.33 | $27.41 | 244.50K |
| 2026-07-06 | $28.47 | +2.85% | $27.94 | $28.67 | $27.94 | 198.90K |
| 2026-07-02 | $27.68 | -1.74% | $28.32 | $28.61 | $27.42 | 189.10K |
| 2026-07-01 | $28.17 | -2.12% | $28.93 | $28.93 | $28.12 | 62.10K |
| 2026-06-30 | $28.78 | +4.39% | $27.78 | $28.94 | $27.66 | 156.70K |
| 2026-06-29 | $27.57 | -1.57% | $27.97 | $27.97 | $26.91 | 162.60K |
| 2026-06-26 | $28.01 | -0.39% | $27.73 | $28.13 | $27.40 | 153.90K |
| 2026-06-25 | $28.12 | +0.50% | $28.05 | $28.49 | $27.90 | 107.40K |
| 2026-06-24 | $27.98 | +2.38% | $27.34 | $28.07 | $27.34 | 165.30K |
| 2026-06-23 | $27.33 | -1.94% | $27.31 | $27.61 | $27.13 | 201.40K |
| 2026-06-22 | $27.87 | -0.57% | $27.68 | $28.19 | $27.68 | 129.60K |
| 2026-06-18 | $28.03 | -1.02% | $28.72 | $28.72 | $27.65 | 174.30K |
| 2026-06-17 | $28.32 | +1.25% | $28.17 | $29.29 | $28.17 | 261.00K |
| 2026-06-16 | $27.97 | -0.96% | $28.44 | $28.71 | $27.95 | 125.50K |
| 2026-06-15 | $28.24 | +3.18% | $28.11 | $28.93 | $27.73 | 218.70K |
| 2026-06-12 | $27.37 | +1.82% | $27.00 | $27.43 | $26.66 | 267.30K |
| 2026-06-11 | $26.88 | +1.82% | $26.56 | $26.95 | $26.17 | 228.60K |
| 2026-06-10 | $26.40 | -4.14% | $27.22 | $27.53 | $26.40 | 211.20K |
| 2026-06-09 | $27.54 | +0.84% | $27.47 | $27.86 | $26.57 | 415.30K |
| 2026-06-08 | $27.31 | +1.45% | $27.12 | $27.88 | $26.69 | 248.70K |
| 2026-06-05 | $26.92 | -4.74% | $27.96 | $28.12 | $26.71 | 273.80K |
| 2026-06-04 | $28.26 | -2.05% | $28.97 | $29.10 | $27.80 | 163.40K |