ATS Corporation (ATS)
NYSE: ATS · Real-Time Price · USD
27.26
+1.06 (4.05%)
Dec 5, 2025, 4:00 PM EST - Market closed
ATS Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.43 | 27.28 | 26.43 | 27.26 | 27.26 | 4.05% | 93,687 |
| Dec 4, 2025 | 25.75 | 26.69 | 25.75 | 26.20 | 26.20 | 2.14% | 72,787 |
| Dec 3, 2025 | 25.20 | 25.66 | 25.14 | 25.65 | 25.65 | 1.62% | 56,345 |
| Dec 2, 2025 | 25.33 | 25.34 | 24.89 | 25.24 | 25.24 | -0.04% | 56,391 |
| Dec 1, 2025 | 25.54 | 25.85 | 25.15 | 25.25 | 25.25 | -1.02% | 67,549 |
| Nov 28, 2025 | 25.75 | 25.75 | 25.38 | 25.51 | 25.51 | -0.43% | 56,612 |
| Nov 26, 2025 | 24.84 | 25.73 | 24.84 | 25.62 | 25.62 | 2.23% | 93,626 |
| Nov 25, 2025 | 24.50 | 25.09 | 24.46 | 25.06 | 25.06 | 2.92% | 138,590 |
| Nov 24, 2025 | 24.12 | 24.37 | 23.85 | 24.35 | 24.35 | 0.37% | 207,158 |
| Nov 21, 2025 | 24.26 | 24.50 | 24.13 | 24.26 | 24.26 | 0.08% | 171,941 |
| Nov 20, 2025 | 25.14 | 25.51 | 24.19 | 24.24 | 24.24 | -2.02% | 152,082 |
| Nov 19, 2025 | 24.81 | 24.98 | 24.68 | 24.74 | 24.74 | -0.40% | 81,622 |
| Nov 18, 2025 | 25.43 | 25.43 | 24.59 | 24.84 | 24.84 | -1.31% | 103,723 |
| Nov 17, 2025 | 25.58 | 25.88 | 25.16 | 25.17 | 25.17 | -2.56% | 101,472 |
| Nov 14, 2025 | 26.37 | 27.00 | 25.80 | 25.83 | 25.83 | -3.76% | 136,003 |
| Nov 13, 2025 | 27.22 | 27.33 | 26.69 | 26.84 | 26.84 | -1.11% | 151,386 |
| Nov 12, 2025 | 27.50 | 27.70 | 27.01 | 27.14 | 27.14 | -1.20% | 116,412 |
| Nov 11, 2025 | 27.52 | 27.88 | 27.28 | 27.47 | 27.47 | 0.22% | 90,792 |
| Nov 10, 2025 | 27.14 | 27.62 | 27.12 | 27.41 | 27.41 | 2.16% | 103,937 |
| Nov 7, 2025 | 28.00 | 28.00 | 26.12 | 26.83 | 26.83 | -4.69% | 111,642 |
| Nov 6, 2025 | 29.45 | 30.00 | 28.14 | 28.15 | 28.15 | -4.77% | 153,772 |
| Nov 5, 2025 | 26.85 | 29.71 | 26.85 | 29.56 | 29.56 | 10.59% | 156,970 |
| Nov 4, 2025 | 26.55 | 26.98 | 26.12 | 26.73 | 26.73 | -0.85% | 112,618 |
| Nov 3, 2025 | 27.44 | 27.44 | 26.49 | 26.96 | 26.96 | -1.82% | 105,657 |
| Oct 31, 2025 | 26.66 | 27.73 | 26.33 | 27.46 | 27.46 | 3.12% | 129,199 |
| Oct 30, 2025 | 27.20 | 27.24 | 26.63 | 26.63 | 26.63 | -2.53% | 174,179 |
| Oct 29, 2025 | 27.24 | 27.77 | 27.00 | 27.32 | 27.32 | 0.55% | 115,940 |
| Oct 28, 2025 | 27.24 | 27.44 | 27.01 | 27.17 | 27.17 | 0.04% | 40,242 |
| Oct 27, 2025 | 27.33 | 27.41 | 27.01 | 27.16 | 27.16 | 0.33% | 63,979 |
| Oct 24, 2025 | 27.34 | 27.36 | 26.99 | 27.07 | 27.07 | 0.37% | 56,936 |
| Oct 23, 2025 | 26.78 | 27.03 | 26.69 | 26.97 | 26.97 | 1.43% | 69,227 |
| Oct 22, 2025 | 26.81 | 26.85 | 26.23 | 26.59 | 26.59 | -1.23% | 65,010 |
| Oct 21, 2025 | 26.51 | 26.97 | 26.51 | 26.92 | 26.92 | 1.13% | 67,772 |
| Oct 20, 2025 | 26.20 | 26.62 | 26.20 | 26.62 | 26.62 | 2.42% | 38,379 |
| Oct 17, 2025 | 26.31 | 26.48 | 25.90 | 25.99 | 25.99 | -1.85% | 61,986 |
| Oct 16, 2025 | 26.48 | 26.65 | 26.19 | 26.48 | 26.48 | 0.68% | 90,615 |
| Oct 15, 2025 | 26.75 | 26.77 | 26.09 | 26.30 | 26.30 | -0.98% | 83,367 |
| Oct 14, 2025 | 25.71 | 26.68 | 25.46 | 26.56 | 26.56 | 1.88% | 97,627 |
| Oct 13, 2025 | 25.75 | 26.19 | 25.60 | 26.07 | 26.07 | 2.68% | 49,701 |
| Oct 10, 2025 | 26.42 | 26.44 | 25.35 | 25.39 | 25.39 | -3.64% | 82,813 |
| Oct 9, 2025 | 26.51 | 26.56 | 26.16 | 26.35 | 26.35 | -0.75% | 71,484 |
| Oct 8, 2025 | 26.60 | 26.61 | 26.38 | 26.55 | 26.55 | 0.68% | 84,197 |
| Oct 7, 2025 | 26.98 | 27.04 | 26.32 | 26.37 | 26.37 | -1.46% | 70,783 |
| Oct 6, 2025 | 27.18 | 27.18 | 26.52 | 26.76 | 26.76 | -0.45% | 92,938 |
| Oct 3, 2025 | 26.38 | 27.16 | 26.38 | 26.88 | 26.88 | 2.17% | 81,879 |
| Oct 2, 2025 | 26.60 | 26.60 | 26.08 | 26.31 | 26.31 | -0.34% | 128,696 |
| Oct 1, 2025 | 26.10 | 27.03 | 26.10 | 26.40 | 26.40 | 0.76% | 119,788 |
| Sep 30, 2025 | 26.33 | 26.33 | 25.65 | 26.20 | 26.20 | -0.46% | 76,041 |
| Sep 29, 2025 | 26.01 | 26.36 | 25.63 | 26.32 | 26.32 | 2.25% | 138,679 |
| Sep 26, 2025 | 26.34 | 26.37 | 25.67 | 25.74 | 25.74 | -2.05% | 149,708 |