Skip to main content
IC
ATS Corporation (ATS)
NYSE: ATS · Real-Time Price · USD
28.10
+0.01 (0.04%)
May 14, 2025, 3:46 PM - Market open

ATS Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 202528.0928.3927.8227.97--0.43%53,062
May 13, 202527.1228.3026.9828.0928.094.15%108,931
May 12, 202526.5827.0026.1426.9726.974.58%114,041
May 9, 202525.3325.8725.1725.7925.792.30%112,689
May 8, 202525.5525.8925.1525.2125.21-0.71%246,936
May 7, 202525.9025.9025.2025.3925.39-0.27%70,082
May 6, 202525.2025.6525.2025.4625.460.35%47,996
May 5, 202525.9425.9425.3325.3725.37-1.70%64,337
May 2, 202525.7826.1525.3325.8125.812.34%169,566
May 1, 202525.1525.6724.8425.2225.220.24%87,649
Apr 30, 202524.9725.2524.4825.1625.16-0.16%115,370
Apr 29, 202525.5325.6024.7525.2025.20-1.29%87,667
Apr 28, 202525.3125.9125.2325.5325.530.91%84,761
Apr 25, 202524.9925.3724.8625.3025.301.04%50,233
Apr 24, 202524.6525.5324.4125.0425.040.60%112,997
Apr 23, 202524.5625.2224.4624.8924.893.79%151,058
Apr 22, 202523.8524.1723.7023.9823.981.91%91,124
Apr 21, 202524.1724.3523.1123.5323.53-3.61%219,789
Apr 17, 202524.1024.6024.0724.4124.411.24%67,098
Apr 16, 202524.3824.8023.9424.1124.11-2.43%94,578
Apr 15, 202524.7125.3524.6124.7124.71-0.84%102,875
Apr 14, 202524.3625.1624.3324.9224.923.66%121,064
Apr 11, 202523.5824.1523.5224.0424.042.17%82,761
Apr 10, 202523.9224.0223.0723.5323.53-4.54%212,700
Apr 9, 202520.9424.6820.9424.6524.6516.99%285,898
Apr 8, 202523.0623.0620.9021.0721.07-5.00%216,204
Apr 7, 202522.5323.9321.9022.1822.18-5.62%306,496
Apr 4, 202524.2824.5523.1023.5023.50-6.86%324,553
Apr 3, 202525.5326.2424.9725.2325.23-3.67%245,466
Apr 2, 202524.9626.3224.9626.1926.193.31%128,940
Apr 1, 202524.5225.5224.5225.3525.351.68%202,649
Mar 31, 202525.9125.9824.9124.9324.93-3.82%315,049
Mar 28, 202526.9226.9225.6625.9225.92-3.57%113,686
Mar 27, 202527.0627.0626.3026.8826.880.15%113,107
Mar 26, 202527.0327.4926.7126.8426.84-1.47%95,451
Mar 25, 202528.1828.4027.2127.2427.24-3.85%95,305
Mar 24, 202527.8528.6127.8528.3328.332.53%100,508
Mar 21, 202527.6527.9927.3927.6327.63-1.04%79,195
Mar 20, 202528.0628.4727.7327.9227.92-1.31%126,410
Mar 19, 202527.5328.3627.5328.2928.292.02%89,011
Mar 18, 202527.2827.8227.2827.7327.730.76%94,134
Mar 17, 202527.2327.8026.8427.5227.521.14%120,693
Mar 14, 202526.4127.2826.3327.2127.214.13%162,899
Mar 13, 202526.1926.4825.8826.1326.130.38%100,548
Mar 12, 202525.5126.2025.4626.0326.032.12%171,971
Mar 11, 202526.0026.4125.2125.4925.49-3.12%126,457
Mar 10, 202527.0327.0826.3026.3126.31-4.19%104,172
Mar 7, 202526.6027.5626.4227.4627.462.92%104,229
Mar 6, 202527.8828.3126.4726.6826.68-5.05%209,725
Mar 5, 202527.7828.1327.4628.1028.102.29%104,530