ATS Historical Prices
ATS Corporation · daily open, high, low, close & volume
Trading days
250
Period high
35.82
Period low
17.05
Period change
-38.47%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 17.38 | 17.50 | 17.05 | 17.32 | -1.42% | 272,837 |
| Nov 4, 2026 | 18.33 | 19.33 | 17.08 | 17.57 | -7.33% | 454,505 |
| Nov 3, 2026 | 19.06 | 19.51 | 18.85 | 18.96 | -0.05% | 202,132 |
| Nov 2, 2026 | 18.58 | 19.34 | 18.45 | 18.97 | +3.15% | 285,250 |
| Oct 30, 2026 | 18.81 | 19.05 | 18.15 | 18.39 | -3.67% | 251,578 |
| Oct 29, 2026 | 18.98 | 19.41 | 18.92 | 19.09 | -0.42% | 203,666 |
| Oct 28, 2026 | 19.07 | 19.23 | 18.83 | 19.17 | +0.89% | 172,342 |
| Oct 27, 2026 | 18.78 | 19.16 | 18.78 | 19.00 | +0.26% | 174,728 |
| Oct 26, 2026 | 18.89 | 19.25 | 18.89 | 18.95 | +0.05% | 237,065 |
| Oct 23, 2026 | 18.72 | 19.13 | 18.58 | 18.94 | -0.84% | 271,235 |
| Oct 22, 2026 | 18.84 | 19.42 | 18.84 | 19.10 | +0.16% | 327,006 |
| Oct 21, 2026 | 18.86 | 19.12 | 18.77 | 19.07 | +1.98% | 312,951 |
| Oct 20, 2026 | 18.20 | 18.77 | 18.15 | 18.70 | +2.86% | 292,167 |
| Oct 19, 2026 | 18.21 | 18.34 | 18.01 | 18.18 | +0.00% | 190,623 |
| Oct 16, 2026 | 18.20 | 18.59 | 18.02 | 18.18 | +0.50% | 267,163 |
| Oct 15, 2026 | 17.26 | 18.28 | 17.15 | 18.09 | +4.81% | 472,658 |
| Oct 14, 2026 | 17.42 | 17.55 | 17.16 | 17.26 | -2.04% | 212,334 |
| Oct 13, 2026 | 17.57 | 17.77 | 17.40 | 17.62 | +0.23% | 226,168 |
| Oct 12, 2026 | 17.54 | 17.85 | 17.35 | 17.58 | -0.40% | 109,207 |
| Oct 9, 2026 | 17.68 | 17.75 | 17.45 | 17.65 | -0.17% | 147,419 |
| Oct 8, 2026 | 17.53 | 17.69 | 17.32 | 17.68 | -0.39% | 219,530 |
| Oct 7, 2026 | 18.01 | 18.24 | 17.60 | 17.75 | -2.74% | 187,302 |
| Oct 6, 2026 | 18.73 | 18.73 | 18.14 | 18.25 | -1.51% | 195,289 |
| Oct 5, 2026 | 18.26 | 18.56 | 17.99 | 18.53 | +1.48% | 209,702 |
| Oct 2, 2026 | 18.26 | 18.39 | 17.99 | 18.26 | +1.28% | 188,155 |
| Oct 1, 2026 | 18.08 | 18.16 | 17.77 | 18.03 | -0.11% | 245,870 |
| Sep 30, 2026 | 18.30 | 18.43 | 18.04 | 18.05 | -1.37% | 263,981 |
| Sep 29, 2026 | 18.82 | 19.03 | 18.28 | 18.30 | -2.76% | 153,248 |
| Sep 28, 2026 | 19.00 | 19.00 | 18.62 | 18.82 | -1.47% | 303,121 |
| Sep 25, 2026 | 19.06 | 19.16 | 18.86 | 19.10 | +1.11% | 201,680 |
| Sep 24, 2026 | 19.22 | 19.22 | 18.74 | 18.89 | -1.67% | 146,549 |
| Sep 23, 2026 | 18.94 | 19.40 | 18.88 | 19.21 | +0.52% | 196,224 |
| Sep 22, 2026 | 19.45 | 19.45 | 19.04 | 19.11 | -0.26% | 188,901 |
| Sep 21, 2026 | 19.37 | 19.38 | 18.97 | 19.16 | -0.93% | 176,705 |
| Sep 18, 2026 | 19.25 | 19.48 | 19.00 | 19.34 | +0.89% | 273,459 |
| Sep 17, 2026 | 19.63 | 19.63 | 19.14 | 19.17 | -0.05% | 228,696 |
| Sep 16, 2026 | 19.29 | 19.46 | 18.96 | 19.18 | +0.00% | 316,230 |
| Sep 15, 2026 | 19.32 | 19.46 | 19.03 | 19.18 | -1.29% | 292,753 |
| Sep 14, 2026 | 18.71 | 19.51 | 18.64 | 19.43 | +1.20% | 504,064 |
| Sep 11, 2026 | 19.32 | 19.39 | 19.07 | 19.20 | +0.89% | 384,873 |
| Sep 10, 2026 | 19.12 | 19.42 | 18.95 | 19.03 | -1.70% | 493,433 |
| Sep 9, 2026 | 19.43 | 19.43 | 18.99 | 19.36 | -0.36% | 427,087 |
| Sep 8, 2026 | 19.65 | 19.67 | 19.37 | 19.43 | -1.12% | 221,720 |
| Sep 4, 2026 | 19.50 | 19.65 | 19.34 | 19.65 | +0.41% | 414,933 |
| Sep 3, 2026 | 19.22 | 19.61 | 19.01 | 19.57 | +2.95% | 346,196 |
| Sep 2, 2026 | 18.59 | 19.14 | 18.41 | 19.01 | -1.30% | 371,237 |
| Aug 31, 2026 | 19.21 | 19.35 | 19.02 | 19.26 | +0.26% | 299,178 |
| Aug 28, 2026 | 19.44 | 19.47 | 18.88 | 19.21 | -1.03% | 244,110 |
| Aug 27, 2026 | 19.85 | 19.85 | 19.32 | 19.41 | -2.22% | 234,048 |
| Aug 26, 2026 | 19.49 | 20.11 | 19.49 | 19.85 | +1.02% | 277,157 |
| Aug 25, 2026 | 19.52 | 19.85 | 19.37 | 19.65 | +2.18% | 321,215 |
| Aug 24, 2026 | 19.65 | 19.71 | 19.05 | 19.23 | -2.58% | 251,769 |
| Aug 21, 2026 | 19.48 | 19.79 | 19.35 | 19.74 | +2.39% | 134,125 |
| Aug 20, 2026 | 19.66 | 19.82 | 19.23 | 19.28 | -2.48% | 271,552 |
| Aug 19, 2026 | 19.27 | 19.81 | 19.27 | 19.77 | +2.49% | 168,873 |
| Aug 18, 2026 | 19.53 | 19.59 | 19.20 | 19.29 | -1.53% | 194,730 |
| Aug 17, 2026 | 20.20 | 20.23 | 19.53 | 19.59 | -3.55% | 197,734 |
| Aug 14, 2026 | 20.05 | 20.40 | 20.05 | 20.31 | +0.89% | 181,083 |
| Aug 13, 2026 | 20.40 | 20.43 | 20.08 | 20.13 | -1.08% | 127,151 |
| Aug 12, 2026 | 20.63 | 20.70 | 20.00 | 20.35 | -0.20% | 238,242 |
| Aug 11, 2026 | 19.79 | 20.70 | 19.79 | 20.39 | +3.35% | 409,028 |
| Aug 10, 2026 | 20.57 | 20.57 | 19.61 | 19.73 | -6.63% | 553,135 |
| Aug 7, 2026 | 20.66 | 21.78 | 20.38 | 21.13 | +2.92% | 428,652 |
| Aug 6, 2026 | 24.57 | 24.57 | 19.14 | 20.53 | -26.55% | 1,239,668 |
| Aug 5, 2026 | 27.90 | 28.61 | 27.71 | 27.95 | -0.75% | 208,933 |
| Aug 4, 2026 | 27.45 | 28.67 | 27.45 | 28.16 | +1.40% | 192,848 |
| Aug 3, 2026 | 26.93 | 28.00 | 26.93 | 27.77 | +1.95% | 57,163 |
| Jul 31, 2026 | 26.73 | 27.36 | 26.22 | 27.24 | +1.68% | 175,362 |
| Jul 30, 2026 | 26.89 | 26.91 | 26.38 | 26.79 | +1.09% | 129,778 |
| Jul 29, 2026 | 26.77 | 27.16 | 25.78 | 26.50 | -1.74% | 156,716 |
| Jul 28, 2026 | 26.31 | 27.04 | 26.30 | 26.97 | +1.43% | 126,837 |
| Jul 27, 2026 | 26.52 | 26.83 | 25.65 | 26.59 | +0.64% | 135,114 |
| Jul 24, 2026 | 26.54 | 27.00 | 26.38 | 26.42 | -0.30% | 152,699 |
| Jul 23, 2026 | 26.50 | 27.02 | 26.26 | 26.50 | -1.38% | 189,712 |
| Jul 22, 2026 | 26.60 | 27.18 | 26.60 | 26.87 | +0.19% | 82,669 |
| Jul 21, 2026 | 26.83 | 27.28 | 26.32 | 26.82 | +0.79% | 132,902 |
| Jul 20, 2026 | 27.58 | 27.63 | 26.51 | 26.61 | -3.52% | 140,657 |
| Jul 17, 2026 | 27.42 | 27.89 | 27.40 | 27.58 | -0.76% | 78,363 |
| Jul 16, 2026 | 27.19 | 28.00 | 27.19 | 27.79 | +1.46% | 82,101 |
| Jul 15, 2026 | 27.01 | 27.47 | 26.96 | 27.39 | +0.81% | 106,292 |
| Jul 14, 2026 | 27.76 | 27.85 | 27.14 | 27.17 | -0.48% | 311,610 |
| Jul 13, 2026 | 27.60 | 28.02 | 27.16 | 27.30 | -2.33% | 110,591 |
| Jul 10, 2026 | 28.02 | 28.54 | 27.95 | 27.95 | +0.76% | 97,414 |
| Jul 9, 2026 | 27.42 | 27.84 | 27.34 | 27.74 | +1.84% | 94,520 |
| Jul 8, 2026 | 27.35 | 27.35 | 26.39 | 27.24 | -1.20% | 143,408 |
| Jul 7, 2026 | 28.20 | 28.32 | 27.41 | 27.57 | -3.16% | 244,478 |
| Jul 6, 2026 | 27.94 | 28.67 | 27.94 | 28.47 | +2.85% | 198,870 |
| Jul 2, 2026 | 28.32 | 28.61 | 27.42 | 27.68 | -1.74% | 189,105 |
| Jul 1, 2026 | 28.93 | 28.93 | 28.12 | 28.17 | -2.12% | 62,117 |
| Jun 30, 2026 | 27.78 | 28.94 | 27.66 | 28.78 | +4.39% | 156,684 |
| Jun 29, 2026 | 27.97 | 27.97 | 26.91 | 27.57 | -1.57% | 162,638 |
| Jun 26, 2026 | 27.73 | 28.13 | 27.40 | 28.01 | -0.39% | 153,943 |
| Jun 25, 2026 | 28.05 | 28.49 | 27.90 | 28.12 | +0.50% | 107,428 |
| Jun 24, 2026 | 27.34 | 28.07 | 27.34 | 27.98 | +2.38% | 165,335 |
| Jun 23, 2026 | 27.31 | 27.61 | 27.13 | 27.33 | -1.94% | 201,382 |
| Jun 22, 2026 | 27.68 | 28.19 | 27.68 | 27.87 | -0.57% | 129,596 |
| Jun 18, 2026 | 28.72 | 28.72 | 27.65 | 28.03 | -1.02% | 174,276 |
| Jun 17, 2026 | 28.17 | 29.29 | 28.17 | 28.32 | +1.25% | 261,037 |
| Jun 16, 2026 | 28.44 | 28.71 | 27.95 | 27.97 | -0.96% | 124,990 |
| Jun 15, 2026 | 28.11 | 28.93 | 27.73 | 28.24 | +3.18% | 218,590 |
| Jun 12, 2026 | 27.00 | 27.43 | 26.66 | 27.37 | +1.82% | 267,339 |
| Jun 11, 2026 | 26.56 | 26.95 | 26.17 | 26.88 | +1.82% | 228,632 |
| Jun 10, 2026 | 27.22 | 27.53 | 26.40 | 26.40 | -4.14% | 211,215 |
| Jun 9, 2026 | 27.47 | 27.86 | 26.57 | 27.54 | +0.84% | 415,308 |
| Jun 8, 2026 | 27.12 | 27.88 | 26.69 | 27.31 | +1.45% | 248,655 |
| Jun 5, 2026 | 27.96 | 28.12 | 26.71 | 26.92 | -4.74% | 273,803 |
| Jun 4, 2026 | 28.97 | 29.10 | 27.80 | 28.26 | -2.05% | 163,359 |
| Jun 3, 2026 | 29.84 | 29.84 | 28.84 | 28.85 | -3.38% | 166,838 |
| Jun 2, 2026 | 29.78 | 30.27 | 29.63 | 29.86 | +1.22% | 100,661 |
| Jun 1, 2026 | 30.35 | 30.63 | 29.19 | 29.50 | -4.59% | 224,448 |
| May 29, 2026 | 30.16 | 31.60 | 29.85 | 30.92 | +1.61% | 164,886 |
| May 28, 2026 | 32.48 | 33.49 | 28.54 | 30.43 | -13.72% | 931,227 |
| May 27, 2026 | 34.65 | 35.82 | 34.55 | 35.27 | +1.64% | 219,088 |
| May 26, 2026 | 34.84 | 34.84 | 33.79 | 34.70 | +1.23% | 134,571 |
| May 22, 2026 | 33.46 | 34.34 | 33.10 | 34.28 | +3.91% | 101,679 |
| May 21, 2026 | 32.22 | 33.01 | 31.80 | 32.99 | +1.85% | 66,745 |
| May 20, 2026 | 31.81 | 32.43 | 31.45 | 32.39 | +2.92% | 87,372 |
| May 19, 2026 | 31.59 | 31.96 | 30.90 | 31.47 | -1.50% | 110,298 |
| May 18, 2026 | 31.71 | 32.46 | 31.52 | 31.95 | -0.16% | 93,419 |
| May 15, 2026 | 31.86 | 32.61 | 31.86 | 32.00 | -1.27% | 135,812 |
| May 14, 2026 | 33.24 | 33.25 | 32.14 | 32.41 | -1.55% | 116,758 |
| May 13, 2026 | 33.35 | 33.65 | 32.92 | 32.92 | -1.17% | 133,058 |
| May 12, 2026 | 34.22 | 34.22 | 32.89 | 33.31 | -2.74% | 124,405 |
| May 11, 2026 | 35.12 | 35.24 | 34.16 | 34.25 | -3.19% | 84,164 |
| May 8, 2026 | 34.33 | 35.70 | 34.33 | 35.38 | +2.14% | 172,926 |
| May 7, 2026 | 34.31 | 34.74 | 33.92 | 34.64 | +1.76% | 131,787 |
| May 6, 2026 | 34.67 | 35.06 | 33.74 | 34.04 | -0.79% | 309,615 |
| May 5, 2026 | 32.29 | 34.46 | 32.29 | 34.31 | +6.85% | 244,621 |
| May 4, 2026 | 32.32 | 32.62 | 31.76 | 32.11 | -0.62% | 134,928 |
| May 1, 2026 | 32.45 | 32.73 | 31.94 | 32.31 | -0.43% | 82,781 |
| Apr 30, 2026 | 31.65 | 32.61 | 31.33 | 32.45 | +3.44% | 177,802 |
| Apr 29, 2026 | 31.69 | 31.89 | 31.27 | 31.37 | -1.35% | 229,018 |
| Apr 28, 2026 | 32.60 | 33.17 | 30.42 | 31.80 | -3.84% | 183,815 |
| Apr 27, 2026 | 33.20 | 33.80 | 33.05 | 33.07 | +0.09% | 112,374 |
| Apr 24, 2026 | 34.27 | 34.33 | 33.03 | 33.04 | -2.82% | 196,905 |
| Apr 23, 2026 | 33.03 | 34.21 | 32.62 | 34.00 | +2.50% | 127,206 |
| Apr 22, 2026 | 33.44 | 33.53 | 32.67 | 33.17 | +1.16% | 123,641 |
| Apr 21, 2026 | 32.98 | 33.48 | 32.59 | 32.79 | -1.00% | 152,297 |
| Apr 20, 2026 | 32.47 | 33.33 | 32.30 | 33.12 | +1.22% | 121,311 |
| Apr 17, 2026 | 31.90 | 33.26 | 31.90 | 32.72 | +4.54% | 186,570 |
| Apr 16, 2026 | 30.77 | 31.45 | 30.77 | 31.30 | +1.52% | 71,220 |
| Apr 15, 2026 | 31.59 | 31.98 | 30.71 | 30.83 | -2.41% | 106,071 |
| Apr 14, 2026 | 31.54 | 32.01 | 31.33 | 31.59 | +0.16% | 61,706 |
| Apr 13, 2026 | 30.45 | 31.67 | 30.14 | 31.54 | +2.77% | 78,648 |
| Apr 10, 2026 | 31.00 | 31.00 | 30.46 | 30.69 | +0.03% | 63,830 |
| Apr 9, 2026 | 30.35 | 30.81 | 30.35 | 30.68 | +1.15% | 97,699 |
| Apr 8, 2026 | 30.03 | 30.61 | 29.50 | 30.33 | +7.21% | 121,179 |
| Apr 7, 2026 | 28.26 | 28.60 | 27.74 | 28.29 | -1.50% | 240,861 |
| Apr 6, 2026 | 28.24 | 28.76 | 28.11 | 28.72 | +0.91% | 95,002 |
| Apr 2, 2026 | 28.19 | 29.09 | 27.85 | 28.46 | -1.52% | 89,455 |
| Apr 1, 2026 | 28.51 | 29.61 | 28.51 | 28.90 | +2.48% | 103,401 |
| Mar 31, 2026 | 27.46 | 28.53 | 27.10 | 28.20 | +3.98% | 173,535 |
| Mar 30, 2026 | 28.30 | 28.30 | 26.91 | 27.12 | -3.42% | 200,456 |
| Mar 27, 2026 | 29.20 | 29.21 | 27.83 | 28.08 | -5.10% | 185,262 |
| Mar 26, 2026 | 29.95 | 30.73 | 29.54 | 29.59 | -2.63% | 141,454 |
| Mar 25, 2026 | 30.60 | 30.70 | 29.87 | 30.39 | +1.00% | 133,217 |
| Mar 24, 2026 | 30.09 | 30.71 | 30.05 | 30.09 | -1.21% | 169,478 |
| Mar 23, 2026 | 31.00 | 31.64 | 30.43 | 30.46 | +0.99% | 174,790 |
| Mar 20, 2026 | 31.11 | 31.11 | 29.79 | 30.16 | -2.87% | 193,247 |
| Mar 19, 2026 | 31.21 | 31.21 | 30.21 | 31.05 | -2.48% | 216,210 |
| Mar 18, 2026 | 30.84 | 32.51 | 30.51 | 31.84 | +4.12% | 360,805 |
| Mar 17, 2026 | 28.98 | 30.67 | 28.98 | 30.58 | +6.00% | 183,498 |
| Mar 16, 2026 | 27.87 | 28.92 | 27.87 | 28.85 | +4.68% | 153,940 |
| Mar 13, 2026 | 28.79 | 29.12 | 27.36 | 27.56 | -2.99% | 210,026 |
| Mar 12, 2026 | 29.31 | 29.41 | 28.15 | 28.41 | -4.60% | 327,614 |
| Mar 11, 2026 | 30.11 | 30.32 | 29.58 | 29.78 | -0.73% | 156,318 |
| Mar 10, 2026 | 30.30 | 30.65 | 29.82 | 30.00 | -1.19% | 191,736 |
| Mar 9, 2026 | 29.61 | 30.58 | 29.09 | 30.36 | +0.43% | 219,424 |
| Mar 6, 2026 | 30.54 | 30.71 | 29.79 | 30.23 | -3.11% | 201,895 |
| Mar 5, 2026 | 31.97 | 32.31 | 30.67 | 31.20 | -3.29% | 117,481 |
| Mar 4, 2026 | 32.63 | 32.72 | 32.08 | 32.26 | +0.00% | 201,704 |
| Mar 3, 2026 | 32.01 | 32.43 | 31.27 | 32.26 | -1.74% | 245,281 |
| Mar 2, 2026 | 31.39 | 32.98 | 31.23 | 32.83 | +2.75% | 128,668 |
| Feb 27, 2026 | 32.05 | 32.40 | 31.59 | 31.95 | -1.66% | 156,430 |
| Feb 26, 2026 | 32.11 | 32.58 | 32.09 | 32.49 | +0.40% | 141,691 |
| Feb 25, 2026 | 32.60 | 32.64 | 32.20 | 32.36 | -0.46% | 110,074 |
| Feb 24, 2026 | 32.33 | 32.98 | 31.84 | 32.51 | +1.18% | 163,852 |
| Feb 23, 2026 | 32.30 | 32.72 | 31.68 | 32.13 | -2.13% | 172,454 |
| Feb 20, 2026 | 32.44 | 33.01 | 32.23 | 32.83 | +0.92% | 177,311 |
| Feb 19, 2026 | 31.28 | 32.69 | 31.21 | 32.53 | +3.80% | 164,095 |
| Feb 18, 2026 | 31.53 | 31.53 | 30.74 | 31.34 | -0.89% | 133,454 |
| Feb 17, 2026 | 30.94 | 32.21 | 30.94 | 31.62 | +1.41% | 164,293 |
| Feb 13, 2026 | 30.80 | 31.35 | 30.36 | 31.18 | +1.10% | 128,616 |
| Feb 12, 2026 | 30.96 | 31.39 | 30.21 | 30.84 | +0.26% | 153,648 |
| Feb 11, 2026 | 31.46 | 31.46 | 30.38 | 30.76 | -1.73% | 166,370 |
| Feb 10, 2026 | 30.05 | 31.83 | 29.69 | 31.30 | +4.51% | 306,829 |
| Feb 9, 2026 | 29.87 | 29.95 | 29.42 | 29.95 | +0.23% | 178,617 |
| Feb 6, 2026 | 29.60 | 31.23 | 29.60 | 29.88 | +1.94% | 225,882 |
| Feb 5, 2026 | 29.66 | 30.16 | 29.02 | 29.31 | -3.11% | 312,019 |
| Feb 4, 2026 | 29.37 | 31.66 | 29.11 | 30.25 | +6.55% | 318,348 |
| Feb 3, 2026 | 27.81 | 28.60 | 27.81 | 28.39 | +1.21% | 154,023 |
| Feb 2, 2026 | 28.39 | 28.79 | 27.40 | 28.05 | -1.44% | 261,887 |
| Jan 30, 2026 | 28.74 | 28.88 | 28.04 | 28.46 | -1.52% | 192,313 |
| Jan 29, 2026 | 29.21 | 29.28 | 28.34 | 28.90 | -0.17% | 141,905 |
| Jan 28, 2026 | 29.53 | 29.53 | 28.59 | 28.95 | -1.19% | 131,790 |
| Jan 27, 2026 | 29.26 | 29.73 | 29.04 | 29.30 | +0.17% | 176,340 |
| Jan 26, 2026 | 29.50 | 29.53 | 28.96 | 29.25 | -1.45% | 120,177 |
| Jan 23, 2026 | 29.48 | 29.92 | 29.36 | 29.68 | +0.92% | 99,963 |
| Jan 22, 2026 | 29.44 | 29.83 | 29.15 | 29.41 | +0.75% | 189,405 |
| Jan 21, 2026 | 28.31 | 29.58 | 27.97 | 29.19 | +4.36% | 127,423 |
| Jan 20, 2026 | 29.18 | 29.59 | 26.85 | 27.97 | -8.71% | 494,207 |
| Jan 16, 2026 | 30.67 | 30.90 | 30.30 | 30.64 | +0.39% | 113,489 |
| Jan 15, 2026 | 30.23 | 31.03 | 29.93 | 30.52 | +1.26% | 143,680 |
| Jan 14, 2026 | 29.62 | 30.16 | 29.40 | 30.14 | +1.89% | 83,277 |
| Jan 13, 2026 | 29.68 | 29.68 | 29.21 | 29.58 | -0.44% | 64,383 |
| Jan 12, 2026 | 28.64 | 30.00 | 28.54 | 29.71 | +3.16% | 105,117 |
| Jan 9, 2026 | 28.64 | 29.00 | 28.38 | 28.80 | +1.30% | 75,046 |
| Jan 8, 2026 | 28.89 | 28.89 | 28.18 | 28.43 | -0.25% | 108,366 |
| Jan 7, 2026 | 29.10 | 29.10 | 28.29 | 28.50 | -2.10% | 74,288 |
| Jan 6, 2026 | 29.05 | 29.22 | 28.68 | 29.11 | +0.28% | 102,669 |
| Jan 5, 2026 | 28.17 | 29.27 | 28.07 | 29.03 | +4.09% | 133,067 |
| Jan 2, 2026 | 27.82 | 28.43 | 27.66 | 27.89 | +1.27% | 122,398 |
| Dec 31, 2025 | 27.84 | 27.99 | 27.32 | 27.54 | -0.94% | 70,380 |
| Dec 30, 2025 | 27.89 | 28.10 | 27.64 | 27.80 | -0.50% | 58,121 |
| Dec 29, 2025 | 28.30 | 28.36 | 27.76 | 27.94 | -1.72% | 117,076 |
| Dec 26, 2025 | 28.23 | 28.63 | 28.17 | 28.43 | +0.82% | 47,781 |
| Dec 24, 2025 | 28.55 | 28.55 | 28.20 | 28.20 | -1.05% | 25,134 |
| Dec 23, 2025 | 28.67 | 28.67 | 27.69 | 28.50 | +0.53% | 99,537 |
| Dec 22, 2025 | 27.93 | 28.74 | 27.93 | 28.35 | +1.72% | 137,640 |
| Dec 19, 2025 | 27.64 | 27.87 | 27.27 | 27.87 | +0.80% | 111,032 |
| Dec 18, 2025 | 27.12 | 28.23 | 26.99 | 27.65 | +3.95% | 154,849 |
| Dec 17, 2025 | 27.69 | 27.69 | 26.56 | 26.60 | -4.32% | 59,260 |
| Dec 16, 2025 | 26.83 | 28.26 | 26.59 | 27.80 | +3.58% | 111,991 |
| Dec 15, 2025 | 27.63 | 27.63 | 26.62 | 26.84 | -2.51% | 61,758 |
| Dec 12, 2025 | 27.87 | 28.11 | 27.38 | 27.53 | -0.65% | 59,270 |
| Dec 11, 2025 | 27.67 | 27.82 | 27.44 | 27.71 | +0.43% | 99,451 |
| Dec 10, 2025 | 27.18 | 27.91 | 26.89 | 27.59 | +1.70% | 114,268 |
| Dec 9, 2025 | 27.20 | 27.46 | 27.02 | 27.13 | -0.07% | 44,928 |
| Dec 8, 2025 | 27.40 | 27.59 | 27.00 | 27.15 | -0.40% | 94,252 |
| Dec 5, 2025 | 26.43 | 27.28 | 26.43 | 27.26 | +4.05% | 110,384 |
| Dec 4, 2025 | 25.75 | 26.69 | 25.75 | 26.20 | +2.14% | 72,791 |
| Dec 3, 2025 | 25.20 | 25.66 | 25.14 | 25.65 | +1.62% | 60,710 |
| Dec 2, 2025 | 25.33 | 25.34 | 24.89 | 25.24 | -0.04% | 56,391 |
| Dec 1, 2025 | 25.54 | 25.85 | 25.15 | 25.25 | -1.02% | 67,549 |
| Nov 28, 2025 | 25.75 | 25.75 | 25.38 | 25.51 | -0.43% | 61,392 |
| Nov 26, 2025 | 24.84 | 25.73 | 24.84 | 25.62 | +2.23% | 107,226 |
| Nov 25, 2025 | 24.50 | 25.09 | 24.46 | 25.06 | +2.92% | 142,474 |
| Nov 24, 2025 | 24.12 | 24.37 | 23.84 | 24.35 | +0.37% | 207,351 |
| Nov 21, 2025 | 24.26 | 24.50 | 24.13 | 24.26 | +0.08% | 185,198 |
| Nov 20, 2025 | 25.14 | 25.51 | 24.19 | 24.24 | -2.02% | 152,082 |
| Nov 19, 2025 | 24.81 | 24.98 | 24.68 | 24.74 | -0.40% | 81,622 |
| Nov 18, 2025 | 25.43 | 25.43 | 24.59 | 24.84 | -1.31% | 103,723 |
| Nov 17, 2025 | 25.58 | 25.88 | 25.16 | 25.17 | -2.56% | 101,472 |
| Nov 14, 2025 | 26.37 | 27.00 | 25.80 | 25.83 | -3.76% | 135,391 |
| Nov 13, 2025 | 27.22 | 27.33 | 26.69 | 26.84 | -1.11% | 150,886 |
| Nov 12, 2025 | 27.50 | 27.70 | 27.01 | 27.14 | -1.20% | 115,710 |
| Nov 11, 2025 | 27.52 | 27.88 | 27.28 | 27.47 | +0.22% | 89,681 |
| Nov 10, 2025 | 27.14 | 27.62 | 27.12 | 27.41 | +2.16% | 103,937 |
| Nov 7, 2025 | 28.00 | 28.00 | 26.12 | 26.83 | -4.69% | 111,642 |
| Nov 6, 2025 | 29.45 | 30.00 | 28.14 | 28.15 | -4.77% | 153,772 |
Daily open, high, low, close and volume for ATS Corporation (ATS). Showing 250 trading days. Unadjusted prices.