Skip to main content
ATS Corporation (ATS)
NYSE: ATS · Real-Time Price · USD
31.95
-0.54 (-1.66%)
Feb 27, 2026, 4:00 PM EST - Market closed

ATS Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202632.0532.4031.5931.8631.86-1.94%91,849
Feb 26, 202632.1132.5832.0932.4932.490.40%128,179
Feb 25, 202632.6032.6432.2032.3632.36-0.46%104,892
Feb 24, 202632.3332.9831.8432.5132.511.18%152,696
Feb 23, 202632.3032.7231.6832.1332.13-2.13%156,364
Feb 20, 202632.4433.0132.2332.8332.830.92%163,785
Feb 19, 202631.2832.6931.2132.5332.533.80%148,105
Feb 18, 202631.5331.5330.7431.3431.34-0.89%131,063
Feb 17, 202630.9432.2130.9431.6231.621.41%154,893
Feb 13, 202630.8031.3530.3631.1831.181.10%115,281
Feb 12, 202630.9631.3930.2130.8430.840.26%150,593
Feb 11, 202631.4631.4630.3830.7630.76-1.73%157,878
Feb 10, 202630.0531.8329.6931.3031.304.51%298,066
Feb 9, 202629.8729.9529.4229.9529.950.23%174,184
Feb 6, 202629.6031.2329.6029.8829.881.94%176,868
Feb 5, 202629.6630.1629.0229.3129.31-3.11%295,921
Feb 4, 202629.3731.6629.1130.2530.256.55%251,216
Feb 3, 202627.8128.6027.8128.3928.391.21%138,925
Feb 2, 202628.3928.7927.4028.0528.05-1.44%259,399
Jan 30, 202628.7428.8828.0428.4628.46-1.52%185,817
Jan 29, 202629.2129.2828.3528.9028.90-0.17%120,105
Jan 28, 202629.5329.5328.5928.9528.95-1.19%127,444
Jan 27, 202629.2629.7329.0429.3029.300.17%176,340
Jan 26, 202629.5029.5328.9629.2529.25-1.45%112,544
Jan 23, 202629.4829.9229.3629.6829.680.92%93,645
Jan 22, 202629.4429.8329.1529.4129.410.75%106,627
Jan 21, 202628.3129.5827.9729.1929.194.36%127,378
Jan 20, 202629.1829.5926.8527.9727.97-8.71%494,107
Jan 16, 202630.6730.9030.3030.6430.640.39%108,138
Jan 15, 202630.2331.0329.9330.5230.521.26%138,746
Jan 14, 202629.6230.1629.4030.1430.141.89%78,429
Jan 13, 202629.6829.6829.2129.5829.58-0.44%60,930
Jan 12, 202628.6430.0028.5429.7129.713.16%101,225
Jan 9, 202628.6429.0028.3828.8028.801.30%75,046
Jan 8, 202628.8928.8928.1828.4328.43-0.25%104,598
Jan 7, 202629.1029.1028.2928.5028.50-2.10%74,288
Jan 6, 202629.0529.2228.6829.1129.110.28%100,991
Jan 5, 202628.1729.2728.0829.0329.034.09%133,067
Jan 2, 202627.8228.4327.6727.8927.891.27%121,470
Dec 31, 202527.8427.9927.3227.5427.54-0.94%70,380
Dec 30, 202527.8928.1027.6427.8027.80-0.50%56,030
Dec 29, 202528.3028.3627.7627.9427.94-1.72%112,376
Dec 26, 202528.2328.6328.1728.4328.430.82%47,781
Dec 24, 202528.5528.5528.2028.2028.20-1.05%25,134
Dec 23, 202528.6728.6727.6928.5028.500.53%74,443
Dec 22, 202527.9328.7427.9328.3528.351.72%137,665
Dec 19, 202527.6427.8727.2727.8727.870.80%101,388
Dec 18, 202527.1228.2426.9927.6527.653.95%154,849
Dec 17, 202527.6927.6926.5626.6026.60-4.32%59,260
Dec 16, 202526.8328.2626.5927.8027.803.58%111,991
Dec 15, 202527.6327.6326.6226.8426.84-2.51%61,758
Dec 12, 202527.8728.1127.3827.5327.53-0.65%59,270
Dec 11, 202527.6727.8227.4427.7127.710.43%99,451
Dec 10, 202527.1927.9126.8927.5927.591.70%114,268
Dec 9, 202527.2027.4627.0227.1327.13-0.07%44,928
Dec 8, 202527.4027.5927.0027.1527.15-0.40%94,252
Dec 5, 202526.4327.2826.4327.2627.264.05%110,384
Dec 4, 202525.7526.6925.7526.2026.202.14%72,791
Dec 3, 202525.2025.6625.1425.6525.651.62%60,710
Dec 2, 202525.3325.3424.8925.2425.24-0.04%56,391
Dec 1, 202525.5425.8525.1525.2525.25-1.02%67,549
Nov 28, 202525.7525.7525.3825.5125.51-0.43%61,392
Nov 26, 202524.8425.7324.8425.6225.622.23%107,226
Nov 25, 202524.5025.0924.4625.0625.062.92%142,474
Nov 24, 202524.1224.3723.8524.3524.350.37%207,351
Nov 21, 202524.2624.5024.1324.2624.260.08%185,198
Nov 20, 202525.1425.5124.1924.2424.24-2.02%152,082
Nov 19, 202524.8124.9824.6824.7424.74-0.40%81,622
Nov 18, 202525.4325.4324.5924.8424.84-1.31%103,723
Nov 17, 202525.5825.8825.1625.1725.17-2.56%101,472
Nov 14, 202526.3727.0025.8025.8325.83-3.76%136,003
Nov 13, 202527.2227.3326.6926.8426.84-1.11%151,386
Nov 12, 202527.5027.7027.0127.1427.14-1.20%116,412
Nov 11, 202527.5227.8827.2827.4727.470.22%90,792
Nov 10, 202527.1427.6227.1227.4127.412.16%103,937
Nov 7, 202528.0028.0026.1226.8326.83-4.69%111,642
Nov 6, 202529.4530.0028.1428.1528.15-4.77%153,772
Nov 5, 202526.8529.7126.8529.5629.5610.59%156,970
Nov 4, 202526.5526.9826.1226.7326.73-0.85%112,618
Nov 3, 202527.4427.4426.4926.9626.96-1.82%105,657
Oct 31, 202526.6627.7326.3327.4627.463.12%129,199
Oct 30, 202527.2027.2426.6326.6326.63-2.53%174,179
Oct 29, 202527.2427.7727.0027.3227.320.55%115,940
Oct 28, 202527.2427.4427.0127.1727.170.04%40,242
Oct 27, 202527.3327.4127.0127.1627.160.33%63,979
Oct 24, 202527.3427.3626.9927.0727.070.37%56,936
Oct 23, 202526.7827.0326.6926.9726.971.43%69,227
Oct 22, 202526.8126.8526.2326.5926.59-1.23%65,010
Oct 21, 202526.5126.9726.5126.9226.921.13%67,772
Oct 20, 202526.2026.6226.2026.6226.622.42%38,379
Oct 17, 202526.3126.4825.9025.9925.99-1.85%61,986
Oct 16, 202526.4826.6526.1926.4826.480.68%90,615
Oct 15, 202526.7526.7726.0926.3026.30-0.98%83,367
Oct 14, 202525.7126.6825.4626.5626.561.88%97,627
Oct 13, 202525.7526.1925.6026.0726.072.68%49,701
Oct 10, 202526.4226.4425.3525.3925.39-3.64%82,813
Oct 9, 202526.5126.5626.1626.3526.35-0.75%71,484
Oct 8, 202526.6026.6126.3826.5526.550.68%84,197
Oct 7, 202526.9827.0426.3226.3726.37-1.46%70,783
Oct 6, 202527.1827.1826.5226.7626.76-0.45%92,938