ATS Corporation (ATS) Historical Stock Data
32.12 ↓0.35 (-1.08%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ATS is down -0.18% a day on average. There have been 13 days where ATS Corporation closed green and 17 days where ATS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 32.73 | 32.12 | ↓$0.61 (-1.86%) | 31.85 | 32.75 | 129.10K |
| 2024-05-02 | 32.03 | 32.47 | ↑$0.44 (1.37%) | 31.49 | 32.49 | 60.28K |
| 2024-05-01 | 32.80 | 32.18 | ↓$0.62 (-1.89%) | 32.06 | 32.87 | 84.22K |
| 2024-04-30 | 32.50 | 32.90 | ↑$0.40 (1.23%) | 32.49 | 33.20 | 74.44K |
| 2024-04-29 | 33.19 | 32.81 | ↓$0.38 (-1.14%) | 32.70 | 33.19 | 58.39K |
| 2024-04-26 | 32.74 | 33.03 | ↑$0.29 (0.89%) | 32.74 | 33.19 | 120.47K |
| 2024-04-25 | 33.02 | 32.80 | ↓$0.22 (-0.67%) | 32.37 | 33.18 | 126.88K |
| 2024-04-24 | 33.27 | 33.34 | ↑$0.07 (0.21%) | 32.69 | 33.58 | 375.34K |
| 2024-04-23 | 31.69 | 32.99 | ↑$1.31 (4.12%) | 31.69 | 33.15 | 327.87K |
| 2024-04-22 | 30.98 | 31.52 | ↑$0.54 (1.74%) | 30.98 | 31.90 | 127.27K |
| 2024-04-19 | 31.34 | 31.09 | ↓$0.25 (-0.80%) | 30.74 | 31.87 | 121.85K |
| 2024-04-18 | 30.23 | 31.55 | ↑$1.32 (4.37%) | 30.23 | 32.13 | 139.79K |
| 2024-04-17 | 29.92 | 30.29 | ↑$0.37 (1.24%) | 29.78 | 30.29 | 270.34K |
| 2024-04-16 | 29.80 | 29.95 | ↑$0.15 (0.50%) | 29.80 | 30.23 | 145.65K |
| 2024-04-15 | 30.48 | 30.08 | ↓$0.40 (-1.31%) | 29.90 | 30.59 | 127.86K |
| 2024-04-12 | 30.99 | 30.29 | ↓$0.70 (-2.26%) | 30.15 | 31.13 | 125.30K |
| 2024-04-11 | 31.39 | 31.20 | ↓$0.19 (-0.61%) | 31.06 | 31.52 | 201.86K |
| 2024-04-10 | 32.01 | 31.44 | ↓$0.57 (-1.78%) | 31.43 | 32.01 | 141.45K |
| 2024-04-09 | 32.26 | 32.74 | ↑$0.48 (1.49%) | 31.98 | 32.74 | 173.91K |
| 2024-04-08 | 32.72 | 32.25 | ↓$0.47 (-1.44%) | 32.11 | 32.72 | 171.43K |
| 2024-04-05 | 33.07 | 32.53 | ↓$0.54 (-1.63%) | 32.47 | 33.12 | 157.56K |
| 2024-04-04 | 33.73 | 32.92 | ↓$0.81 (-2.40%) | 32.88 | 33.75 | 152.01K |
| 2024-04-03 | 33.47 | 33.55 | ↑$0.08 (0.24%) | 33.45 | 34.21 | 121.85K |
| 2024-04-02 | 33.47 | 33.69 | ↑$0.22 (0.66%) | 33.13 | 33.82 | 95.21K |
| 2024-04-01 | 33.96 | 33.63 | ↓$0.33 (-0.97%) | 33.30 | 34.36 | 110.24K |
| 2024-03-28 | 33.98 | 33.72 | ↓$0.26 (-0.77%) | 33.34 | 35.33 | 237.35K |
| 2024-03-27 | 35.38 | 35.77 | ↑$0.39 (1.10%) | 35.36 | 36.02 | 206.03K |
| 2024-03-26 | 36.61 | 35.19 | ↓$1.42 (-3.88%) | 34.82 | 36.61 | 129.58K |
| 2024-03-25 | 36.95 | 36.85 | ↓$0.10 (-0.27%) | 36.48 | 37.14 | 99.38K |
| 2024-03-22 | 37.30 | 36.93 | ↓$0.37 (-0.99%) | 36.68 | 37.34 | 66.74K |
Create an account or log in to view more rows.
$ATS we need to get moving
$ATS man this will be good in coming weeks
$ATS Not another do nothing day
$ATS I hate this company.
$ATS COME ON!!! Ugh!
$ATS f this stock
$ATS Short again!! 😀 😀