ATS Corporation (ATS) Historical Stock Data
28.50 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATS is down -0.08% 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 |
|---|---|---|---|---|---|---|
| 2025-12-23 | 28.67 | 28.50 | ↓$0.17 (-0.59%) | 27.69 | 28.67 | 99.56K |
| 2025-12-22 | 27.93 | 28.35 | ↑$0.42 (1.50%) | 27.93 | 28.72 | 125.93K |
| 2025-12-19 | 27.64 | 27.87 | ↑$0.23 (0.83%) | 27.30 | 27.87 | 86.56K |
| 2025-12-18 | 27.12 | 27.65 | ↑$0.53 (1.95%) | 26.99 | 28.22 | 122.74K |
| 2025-12-17 | 27.69 | 26.60 | ↓$1.09 (-3.94%) | 26.56 | 27.69 | 57.97K |
| 2025-12-16 | 26.83 | 27.80 | ↑$0.97 (3.62%) | 26.59 | 28.26 | 111.99K |
| 2025-12-15 | 27.63 | 26.84 | ↓$0.79 (-2.86%) | 26.62 | 27.63 | 54.74K |
| 2025-12-12 | 27.87 | 27.53 | ↓$0.34 (-1.22%) | 27.43 | 28.11 | 53.06K |
| 2025-12-11 | 27.67 | 27.71 | ↑$0.04 (0.14%) | 27.49 | 27.82 | 81.14K |
| 2025-12-10 | 27.19 | 27.59 | ↑$0.41 (1.49%) | 26.89 | 27.87 | 106.83K |
| 2025-12-09 | 27.20 | 27.13 | ↓$0.07 (-0.26%) | 27.02 | 27.41 | 35.57K |
| 2025-12-08 | 27.40 | 27.15 | ↓$0.25 (-0.91%) | 27.10 | 27.59 | 69.73K |
| 2025-12-05 | 26.43 | 27.26 | ↑$0.83 (3.14%) | 26.43 | 27.28 | 110.38K |
| 2025-12-04 | 25.75 | 26.20 | ↑$0.45 (1.75%) | 25.75 | 26.69 | 72.79K |
| 2025-12-03 | 25.20 | 25.65 | ↑$0.45 (1.79%) | 25.14 | 25.65 | 51.02K |
| 2025-12-02 | 25.33 | 25.24 | ↓$0.09 (-0.36%) | 24.89 | 25.34 | 50.71K |
| 2025-12-01 | 25.54 | 25.25 | ↓$0.29 (-1.14%) | 25.15 | 25.85 | 59.11K |
| 2025-11-28 | 25.75 | 25.51 | ↓$0.24 (-0.93%) | 25.38 | 25.75 | 57.11K |
| 2025-11-26 | 24.84 | 25.62 | ↑$0.78 (3.14%) | 24.84 | 25.73 | 93.63K |
| 2025-11-25 | 24.50 | 25.06 | ↑$0.56 (2.31%) | 24.46 | 25.09 | 127.60K |
| 2025-11-24 | 24.12 | 24.35 | ↑$0.23 (0.95%) | 23.85 | 24.37 | 166.47K |
| 2025-11-21 | 24.26 | 24.26 | ↑$0.00 (0.00%) | 24.13 | 24.49 | 163.54K |
| 2025-11-20 | 25.14 | 24.24 | ↓$0.90 (-3.58%) | 24.20 | 25.38 | 130.83K |
| 2025-11-19 | 24.81 | 24.74 | ↓$0.07 (-0.28%) | 24.70 | 24.92 | 43.64K |
| 2025-11-18 | 25.43 | 24.84 | ↓$0.59 (-2.32%) | 24.59 | 25.43 | 80.93K |
| 2025-11-17 | 25.58 | 25.17 | ↓$0.41 (-1.60%) | 25.16 | 25.88 | 80.15K |
| 2025-11-14 | 26.37 | 25.83 | ↓$0.54 (-2.05%) | 25.80 | 27.00 | 122.79K |
| 2025-11-13 | 27.22 | 26.84 | ↓$0.38 (-1.40%) | 26.69 | 27.33 | 140.33K |
| 2025-11-12 | 27.50 | 27.14 | ↓$0.36 (-1.31%) | 27.03 | 27.70 | 98.38K |
| 2025-11-11 | 27.52 | 27.47 | ↓$0.05 (-0.16%) | 27.28 | 27.88 | 84.89K |
Create an account or log in to view more rows.
$ATS is going to have a run next month
$ATS bull flag
breakout!
$ATS unstoppable up wow
$ATS Buy now
$ATS when's the offering?
$ATS News?
$ATS just hold no panic
$ATS pressure
$ATS added more calls on that drop
$ATS we need to get moving