ATS Corporation (ATS) Historical Stock Data
31.17 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATS is up 0.35% a day on average. There have been 18 days where ATS Corporation closed green and 12 days where ATS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-17 | 30.26 | 31.17 | ↑$0.91 (3.01%) | 29.98 | 31.36 | 107.01K |
| 2025-07-16 | 29.88 | 30.22 | ↑$0.34 (1.14%) | 29.47 | 30.40 | 151.25K |
| 2025-07-15 | 30.09 | 29.61 | ↓$0.48 (-1.60%) | 29.60 | 30.22 | 97.99K |
| 2025-07-14 | 29.45 | 30.00 | ↑$0.55 (1.87%) | 29.23 | 30.14 | 121.89K |
| 2025-07-11 | 29.15 | 29.51 | ↑$0.36 (1.23%) | 29.15 | 29.76 | 125.10K |
| 2025-07-10 | 29.29 | 29.55 | ↑$0.26 (0.89%) | 28.63 | 29.85 | 146K |
| 2025-07-09 | 29.28 | 29.26 | ↓$0.02 (-0.07%) | 28.82 | 29.38 | 231.34K |
| 2025-07-08 | 29.77 | 29.00 | ↓$0.77 (-2.59%) | 28.99 | 29.77 | 312.69K |
| 2025-07-07 | 29.24 | 29.64 | ↑$0.40 (1.37%) | 29.16 | 31.29 | 643.56K |
| 2025-07-03 | 32.73 | 32.49 | ↓$0.24 (-0.73%) | 32.32 | 32.73 | 23.46K |
| 2025-07-02 | 31.87 | 32.67 | ↑$0.80 (2.51%) | 31.57 | 32.67 | 125.06K |
| 2025-07-01 | 31.67 | 32.02 | ↑$0.35 (1.11%) | 31.67 | 32.51 | 79.70K |
| 2025-06-30 | 31.78 | 31.88 | ↑$0.10 (0.31%) | 31.50 | 32.03 | 94.58K |
| 2025-06-27 | 32.14 | 31.70 | ↓$0.44 (-1.37%) | 31.27 | 32.14 | 75.81K |
| 2025-06-26 | 31.35 | 31.96 | ↑$0.61 (1.95%) | 31.29 | 32.02 | 65.32K |
| 2025-06-25 | 31.37 | 31.09 | ↓$0.28 (-0.89%) | 30.83 | 31.37 | 55.72K |
| 2025-06-24 | 31.27 | 31.39 | ↑$0.12 (0.38%) | 30.84 | 31.50 | 61.99K |
| 2025-06-23 | 30.66 | 30.90 | ↑$0.24 (0.78%) | 30.34 | 31.08 | 113.27K |
| 2025-06-20 | 30.68 | 30.64 | ↓$0.04 (-0.13%) | 30.48 | 30.93 | 81.44K |
| 2025-06-18 | 30.88 | 30.74 | ↓$0.14 (-0.45%) | 30.67 | 31.02 | 66.10K |
| 2025-06-17 | 31.03 | 30.83 | ↓$0.20 (-0.64%) | 30.57 | 31.17 | 70.65K |
| 2025-06-16 | 30.68 | 31.21 | ↑$0.53 (1.73%) | 30.68 | 31.45 | 76.20K |
| 2025-06-13 | 30.55 | 30.49 | ↓$0.06 (-0.20%) | 30.31 | 30.79 | 59.61K |
| 2025-06-12 | 30.89 | 31.04 | ↑$0.15 (0.49%) | 30.70 | 31.36 | 62.06K |
| 2025-06-11 | 30.86 | 30.99 | ↑$0.13 (0.42%) | 30.59 | 31.22 | 73.66K |
| 2025-06-10 | 30.73 | 30.81 | ↑$0.08 (0.26%) | 30.31 | 31.22 | 108.94K |
| 2025-06-09 | 30.44 | 30.52 | ↑$0.08 (0.26%) | 29.93 | 30.69 | 97.64K |
| 2025-06-06 | 30.14 | 30.14 | ↑$0.00 (0.00%) | 29.94 | 30.29 | 130.29K |
| 2025-06-05 | 29.87 | 29.76 | ↓$0.11 (-0.37%) | 29.58 | 30.20 | 146.40K |
| 2025-06-04 | 29.91 | 29.90 | ↓$0.01 (-0.03%) | 29.64 | 30.14 | 168.99K |
Create an account or log in to view more rows.
$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
$ATS man this will be good in coming weeks
$ATS Not another do nothing day