ATS Corporation (ATS) Historical Stock Data
30.42 ↑0.10 (0.33%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ATS is down -0.09% a day on average. There have been 14 days where ATS Corporation closed green and 16 days where ATS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 30.50 | 30.42 | ↓$0.08 (-0.26%) | 30.22 | 31.01 | 35.78K |
| 2024-07-25 | 31.41 | 30.32 | ↓$1.09 (-3.47%) | 30.03 | 31.41 | 91.50K |
| 2024-07-24 | 32.63 | 31.44 | ↓$1.19 (-3.65%) | 31.44 | 32.70 | 35.04K |
| 2024-07-23 | 32.13 | 32.93 | ↑$0.80 (2.49%) | 31.83 | 32.96 | 26.79K |
| 2024-07-22 | 32.00 | 32.04 | ↑$0.04 (0.13%) | 31.98 | 32.45 | 39.61K |
| 2024-07-19 | 31.67 | 32.09 | ↑$0.42 (1.33%) | 31.67 | 32.18 | 53.03K |
| 2024-07-18 | 32.40 | 32.15 | ↓$0.25 (-0.77%) | 31.98 | 32.72 | 47.93K |
| 2024-07-17 | 33.70 | 32.34 | ↓$1.36 (-4.04%) | 32.28 | 33.78 | 59.06K |
| 2024-07-16 | 33.50 | 34.06 | ↑$0.56 (1.67%) | 33.17 | 34.32 | 122.79K |
| 2024-07-15 | 33.28 | 33.28 | ↑$0.00 (0.00%) | 32.84 | 33.72 | 51.25K |
| 2024-07-12 | 33.54 | 33.31 | ↓$0.23 (-0.69%) | 33.09 | 33.54 | 73.63K |
| 2024-07-11 | 32.85 | 33.38 | ↑$0.53 (1.61%) | 32.58 | 33.59 | 27.45K |
| 2024-07-10 | 32.24 | 32.61 | ↑$0.37 (1.15%) | 32.24 | 32.77 | 34.93K |
| 2024-07-09 | 32.55 | 32.25 | ↓$0.30 (-0.92%) | 31.93 | 32.76 | 56.45K |
| 2024-07-08 | 32.13 | 32.76 | ↑$0.63 (1.96%) | 31.84 | 32.81 | 42.48K |
| 2024-07-05 | 32.09 | 31.58 | ↓$0.51 (-1.59%) | 31.58 | 32.41 | 33.04K |
| 2024-07-03 | 32.76 | 32.34 | ↓$0.42 (-1.28%) | 32.31 | 32.82 | 12.34K |
| 2024-07-02 | 32.20 | 32.67 | ↑$0.47 (1.46%) | 32.04 | 32.77 | 50.53K |
| 2024-07-01 | 32.61 | 32.36 | ↓$0.25 (-0.77%) | 32.07 | 32.61 | 36.36K |
| 2024-06-28 | 32.49 | 32.31 | ↓$0.18 (-0.55%) | 32.26 | 32.90 | 90.56K |
| 2024-06-27 | 31.71 | 32.44 | ↑$0.73 (2.30%) | 31.71 | 32.49 | 68.19K |
| 2024-06-26 | 30.48 | 31.59 | ↑$1.11 (3.64%) | 30.48 | 31.59 | 39.70K |
| 2024-06-25 | 30.29 | 30.76 | ↑$0.47 (1.55%) | 30.19 | 30.85 | 69.12K |
| 2024-06-24 | 30.55 | 30.38 | ↓$0.17 (-0.56%) | 30.37 | 30.85 | 100.23K |
| 2024-06-21 | 30.66 | 30.70 | ↑$0.04 (0.13%) | 30.32 | 30.92 | 175.91K |
| 2024-06-20 | 31.20 | 30.79 | ↓$0.41 (-1.31%) | 30.73 | 31.60 | 44.98K |
| 2024-06-18 | 31.64 | 31.46 | ↓$0.18 (-0.57%) | 31.02 | 31.72 | 98.26K |
| 2024-06-17 | 31.39 | 31.65 | ↑$0.26 (0.83%) | 31.35 | 31.87 | 211.09K |
| 2024-06-14 | 31.59 | 31.51 | ↓$0.08 (-0.25%) | 31.02 | 31.67 | 120.06K |
| 2024-06-13 | 32.73 | 32.01 | ↓$0.72 (-2.20%) | 31.94 | 32.75 | 142.23K |
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!! 😀 😀