ATS Corporation Common Shares (ATS)

30.64
+0.12 (0.39%)
NYSE · Last Trade: Jan 19th, 3:49 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ATS Corporation Common Shares (ATS)

DateOpenHighLowCloseVolumeAdjusted Close
1/16/202630.6730.9030.3030.64113,48930.64
1/15/202630.2331.0329.9330.52142,28330.52
1/14/202629.6230.1629.4030.1483,27730.14
1/13/202629.6829.6829.2129.5864,38329.58
1/12/202628.6430.0028.5429.71105,11729.71
1/09/202628.6429.0028.3828.8075,04628.80
1/08/202628.8928.8928.1828.43108,36628.43
1/07/202629.1029.1028.2928.5074,39828.50
1/06/202629.0529.2228.6829.11102,66929.11
1/05/202628.1729.2728.0729.03133,06729.03
1/02/202627.8228.4327.6627.89122,39827.89
12/31/202527.8427.9927.3227.5470,38027.54
12/30/202527.8928.1027.6427.8058,12127.80
12/29/202528.3028.3627.7627.94117,07627.94
12/26/202528.2328.6328.1728.4347,78128.43
12/24/202528.5528.5528.2028.2025,13428.20
12/23/202528.6728.6727.6928.5099,56228.50
12/22/202527.9328.7427.9328.35137,66528.35
12/19/202527.6427.8727.2727.87111,03227.87
12/18/202527.1228.2326.9927.65154,84927.65
12/17/202527.6927.6926.5626.6059,26026.60
12/16/202526.8328.2626.5927.80111,99127.80
12/15/202527.6327.6326.6226.8461,75826.84
12/12/202527.8728.1127.3827.5359,27027.53
12/11/202527.6727.8227.4427.7199,45127.71
12/10/202527.1827.9126.8927.59114,26827.59
12/09/202527.2027.4627.0227.1344,92827.13
12/08/202527.4027.5927.0027.1594,25227.15
12/05/202526.4327.2826.4327.26110,38427.26
12/04/202525.7526.6925.7526.2072,79126.20
12/03/202525.2025.6625.1425.6560,71025.65
12/02/202525.3325.3424.8925.2456,39125.24
12/01/202525.5425.8525.1525.2567,54925.25
11/28/202525.7525.7525.3825.5161,39225.51
11/26/202524.8425.7324.8425.62107,22625.62
11/25/202524.5025.0924.4625.06142,47425.06
11/24/202524.1224.3723.8424.35207,35124.35
11/21/202524.2624.5024.1324.26185,19824.26
11/20/202525.1425.5124.1924.24152,08224.24
11/19/202524.8124.9824.6824.7481,62224.74
11/18/202525.4325.4324.5924.84103,72324.84
11/17/202525.5825.8825.1625.17101,47225.17
11/14/202526.3727.0025.8025.83136,00325.83
11/13/202527.2227.3326.6926.84151,38626.84
11/12/202527.5027.7027.0127.14116,41227.14
11/11/202527.5227.8827.2827.4790,79227.47
11/10/202527.1427.6227.1227.41103,93727.41
11/07/202528.0028.0026.1226.83111,64226.83
11/06/202529.4530.0028.1428.15153,77228.15
11/05/202526.8529.7126.8529.56156,97029.56
11/04/202526.5526.9826.1226.73111,32226.73
11/03/202527.4427.4426.4926.96105,65726.96
10/31/202526.6627.7326.3327.46129,19927.46
10/30/202527.2027.2426.6326.63174,17926.63
10/29/202527.2427.7727.0027.32115,93927.32
10/28/202527.2427.4427.0127.1740,24227.17
10/27/202527.3327.4127.0127.1663,97927.16
10/24/202527.3427.3626.9927.0756,93627.07
10/23/202526.7827.0226.6926.9769,22726.97
10/22/202526.8126.8526.2326.5965,01026.59
10/21/202526.5026.9726.5026.9267,77226.92
10/20/202526.2026.6226.2026.6238,37926.62