Home

ATS Corporation Common Shares (ATS)

25.55
-0.24 (-0.93%)
NYSE · Last Trade: May 25th, 5:23 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ATS Corporation Common Shares (ATS)

DateOpenHighLowCloseVolumeAdjusted Close
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
4/09/202520.9424.6820.9424.65285,89824.65
4/08/202523.0623.0620.9021.07216,20421.07
4/07/202522.5323.6121.9022.18306,49622.18
4/04/202524.2824.5523.1023.50324,55323.50
4/03/202525.5326.2424.9725.23245,46625.23
4/02/202524.9626.3224.9626.19128,94026.19
4/01/202524.5225.5224.5225.35202,64925.35
3/31/202525.9125.9824.9124.93315,04924.93
3/28/202526.9226.9225.6625.92113,68625.92
3/27/202527.0627.0626.3026.88113,10726.88
3/26/202527.0327.4826.7126.8495,45126.84
3/25/202528.1828.4027.2127.2495,30527.24
3/24/202527.8528.6127.8528.33100,50828.33
3/21/202527.6527.9927.3927.6379,19527.63
3/20/202528.0628.4727.7327.92126,41027.92
3/19/202527.5328.3627.5328.2989,01128.29
3/18/202527.2727.8227.2727.7394,13427.73
3/17/202527.2327.8026.8427.52120,69327.52
3/14/202526.4127.2826.3327.21162,89927.21
3/13/202526.1926.4825.8826.13100,53026.13
3/12/202525.5126.2025.4626.03171,97126.03
3/11/202526.0026.4125.2125.49126,45725.49
3/10/202527.0327.0826.3026.31108,08226.31
3/07/202526.6027.5526.4227.46104,22927.46
3/06/202527.8828.3026.4726.68209,72526.68
3/05/202527.7828.1327.4628.10104,53028.10
3/04/202527.6528.1226.9427.47147,81627.47
3/03/202529.1229.6628.0728.23187,66928.23
2/28/202529.3129.9228.8829.09366,12729.09
2/27/202529.0730.0129.0729.49121,85829.49
2/26/202529.6630.2029.0929.2986,77329.29