Home

ATS Corporation Common Shares (ATS)

29.26
+0.26 (0.90%)
NYSE · Last Trade: Jul 9th, 5:58 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ATS Corporation Common Shares (ATS)

DateOpenHighLowCloseVolumeAdjusted Close
7/08/202529.7729.7728.9929.00312,69229.00
7/07/202529.2431.2929.1229.64643,56829.64
7/03/202532.7332.7332.3232.4944,63632.49
7/02/202531.8732.6731.5732.67129,31932.67
7/01/202531.6732.5131.6732.0279,69932.02
6/30/202531.7832.0331.5031.8894,58431.88
6/27/202532.1432.1431.2731.7075,80631.70
6/26/202531.3532.0231.2931.9665,32031.96
6/25/202531.3731.3730.8331.0955,71831.09
6/24/202531.2731.5130.8131.3961,98531.39
6/23/202530.6631.0730.3430.90113,26830.90
6/20/202530.6830.9430.4330.6481,43530.64
6/18/202530.8831.0230.6430.7466,10230.74
6/17/202531.0331.1930.5730.8370,64730.83
6/16/202530.6831.4530.6831.2189,42631.21
6/13/202530.5530.7930.3130.4959,60930.49
6/12/202530.8931.3630.7031.0470,00431.04
6/11/202530.8631.2130.5930.9973,65730.99
6/10/202530.7331.3930.2130.81108,94330.81
6/09/202530.4430.7229.9330.5297,63830.52
6/06/202530.1430.3229.9330.14155,62330.14
6/05/202529.8730.2029.5829.76157,01629.76
6/04/202529.9130.1429.6429.90168,98829.90
6/03/202528.7330.3728.7029.74174,79529.74
6/02/202528.7929.0728.3128.77148,24928.77
5/30/202530.2230.3128.7028.97206,81428.97
5/29/202529.0630.6827.6830.20196,22430.20
5/28/202530.6230.6230.0830.39167,38630.39
5/27/202529.9031.5029.6730.62744,80930.62
5/23/202525.4525.9325.3025.5585,68325.55
5/22/202526.4226.4225.6625.79140,11625.79
5/21/202527.9327.9426.4426.50134,64726.50
5/20/202528.0928.3527.5728.19141,51828.19
5/19/202527.3728.0927.2728.0242,38328.02
5/16/202527.8028.0927.5227.8464,21427.84
5/15/202528.0728.0727.1227.74109,69527.74
5/14/202528.0928.3927.8228.0693,28228.06
5/13/202527.1228.3026.9828.09108,93128.09
5/12/202526.5827.0026.1426.97114,04126.97
5/09/202525.3325.8725.1725.79112,68925.79
5/08/202525.5525.8925.1525.21246,93625.21
5/07/202525.9025.9025.2025.3970,08225.39
5/06/202525.2025.6525.2025.4647,99625.46
5/05/202525.9425.9425.3225.3764,33725.37
5/02/202525.7826.1525.3325.81169,56625.81
5/01/202525.1525.6724.8425.2287,64925.22
4/30/202524.9725.2524.4825.16115,37025.16
4/29/202525.5325.6024.7525.2087,66725.20
4/28/202525.3125.9125.2325.5384,76125.53
4/25/202524.9925.3724.8625.3050,23325.30
4/24/202524.6525.5324.4125.04112,99725.04
4/23/202524.5625.2124.4624.89151,05824.89
4/22/202523.8524.1723.7023.9891,12423.98
4/21/202524.1724.3523.1123.53219,78923.53
4/17/202524.1024.6024.0724.4167,09824.41
4/16/202524.3824.8023.9424.1194,57824.11
4/15/202524.7125.3524.6124.71102,87524.71
4/14/202524.3625.1624.3324.92121,06424.92
4/11/202523.5824.1523.5224.0482,76124.04
4/10/202523.9224.0223.0723.53212,70023.53