Dark

ATS
ATS Corporation
stock NYSE

At Close

Oct 2, 2026 3:59:53 PM EDT

18.26USD+1.276%(+0.23)167,598

15.30Bid 22.66Ask 7.36Spread

Pre-market

0.00USD-100.000%(-18.03)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

18.26USD0.000%(0.00)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	18.2700	18.360000	18.0200	18.2600	+1.276%	167,598	0.000%
2026-10-01	18.0800	18.155000	17.7676	18.0300	-0.111%	245,870	+1.276%
2026-09-30	18.3000	18.430000	18.0400	18.0500	-1.366%	263,981	+1.163%
2026-09-29	18.8200	19.030000	18.2800	18.3000	-2.763%	153,248	-0.219%
2026-09-28	19.0000	19.000000	18.6200	18.8200	-1.466%	303,121	-2.976%
2026-09-25	19.0600	19.160000	18.8550	19.1000	+1.112%	201,680	-4.398%
2026-09-24	19.2200	19.220000	18.7400	18.8900	-1.666%	146,549	-3.335%
2026-09-23	18.9400	19.400000	18.8800	19.2100	+0.523%	196,224	-4.945%
2026-09-22	19.4500	19.450000	19.0400	19.1100	-0.261%	188,901	-4.448%
2026-09-21	19.3700	19.375000	18.9700	19.1600	-0.931%	176,705	-4.697%
2026-09-18	19.2500	19.480000	19.0050	19.3400	+0.887%	273,459	-5.584%
2026-09-17	19.6300	19.630000	19.1400	19.1700	-0.052%	228,696	-4.747%
2026-09-16	19.2900	19.460000	18.9600	19.1800	0.000%	316,230	-4.797%
2026-09-15	19.3200	19.465000	19.0300	19.1800	-1.287%	292,753	-4.797%
2026-09-14	18.7100	19.510000	18.6400	19.4300	+1.198%	504,064	-6.022%
2026-09-11	19.3200	19.390000	19.0700	19.2000	+0.893%	384,873	-4.896%
2026-09-10	19.1200	19.420000	18.9550	19.0300	-1.705%	493,442	-4.046%
2026-09-09	19.4300	19.430000	18.9900	19.3600	-0.360%	427,087	-5.682%
2026-09-08	19.6500	19.668500	19.3700	19.4300	-1.120%	222,132	-6.022%
2026-09-04	19.5000	19.650000	19.3400	19.6500	+0.409%	392,211	-7.074%
2026-09-03	19.2200	19.610000	19.0100	19.5700	+2.946%	346,196	-6.694%
2026-09-02	18.5900	19.140000	18.4100	19.0100	+2.812%	371,237	-3.945%
2026-09-01	19.0700	19.120000	18.4200	18.4900	-3.998%	214,892	-1.244%
2026-08-31	19.2100	19.350000	19.0200	19.2600	+0.260%	299,178	-5.192%
2026-08-28	19.4400	19.466600	18.8800	19.2100	-1.030%	244,110	-4.945%
2026-08-27	19.8500	19.850000	19.3200	19.4100	-2.217%	234,048	-5.925%
2026-08-26	19.4900	20.110000	19.4900	19.8500	+1.018%	277,157	-8.010%
2026-08-25	19.5200	19.850000	19.3700	19.6500	+2.184%	321,215	-7.074%
2026-08-24	19.6500	19.710000	19.0450	19.2300	-2.584%	251,769	-5.044%
2026-08-21	19.4800	19.790000	19.3500	19.7400	+2.386%	134,125	-7.497%
2026-08-20	19.6550	19.820000	19.2300	19.2800	-2.479%	271,552	-5.290%
2026-08-19	19.2700	19.810000	19.2700	19.7700	+2.488%	168,873	-7.638%
2026-08-18	19.5300	19.590000	19.2000	19.2900	-1.531%	194,730	-5.340%
2026-08-17	20.2000	20.230000	19.5300	19.5900	-3.545%	197,734	-6.789%
2026-08-14	20.0500	20.400000	20.0500	20.3100	+0.894%	181,083	-10.094%
2026-08-13	20.4000	20.430000	20.0830	20.1300	-1.081%	127,151	-9.290%
2026-08-12	20.6300	20.700000	20.0000	20.3500	-0.196%	238,242	-10.270%
2026-08-11	19.7900	20.700000	19.7900	20.3900	+3.345%	409,028	-10.446%
2026-08-10	20.5700	20.570000	19.6100	19.7300	-6.626%	553,135	-7.451%
2026-08-07	20.6600	21.780000	20.3800	21.1300	+2.923%	428,652	-13.583%
2026-08-06	24.5700	24.570000	19.1350	20.5300	-26.547%	1,239,668	-11.057%
2026-08-05	27.9000	28.615000	27.7100	27.9500	-0.746%	208,933	-34.669%
2026-08-04	27.4500	28.670000	27.4500	28.1600	+1.404%	192,848	-35.156%
2026-08-03	26.9300	28.000000	26.9300	27.7700	+1.946%	57,163	-34.246%
2026-07-31	26.7300	27.360000	26.2200	27.2400	+1.680%	175,362	-32.966%
2026-07-30	26.8900	26.910000	26.3800	26.7900	+1.094%	129,856	-31.840%
2026-07-29	26.7700	27.160000	25.7800	26.5000	-1.743%	156,939	-31.094%
2026-07-28	26.3100	27.040000	26.3000	26.9700	+1.429%	127,042	-32.295%
2026-07-27	26.5200	26.830000	25.6500	26.5900	+0.643%	135,114	-31.328%
2026-07-24	26.5400	27.000000	26.3800	26.4200	-0.302%	152,699	-30.886%
2026-07-23	26.5000	27.020000	26.2600	26.5000	-1.377%	189,712	-31.094%
2026-07-22	26.6000	27.185000	26.6000	26.8700	+0.186%	82,669	-32.043%
2026-07-21	26.8300	27.280000	26.3200	26.8200	+0.789%	132,902	-31.916%
2026-07-20	27.5800	27.630000	26.5100	26.6100	-3.517%	140,657	-31.379%
2026-07-17	27.4200	27.890000	27.4000	27.5800	-0.756%	78,363	-33.793%
2026-07-16	27.1900	27.995000	27.1900	27.7900	+1.460%	82,101	-34.293%
2026-07-15	27.0100	27.470000	26.9600	27.3900	+0.810%	106,292	-33.333%
2026-07-14	27.7600	27.850000	27.1400	27.1700	-0.476%	311,610	-32.794%
2026-07-13	27.6000	28.025000	27.1600	27.3000	-2.326%	110,591	-33.114%
2026-07-10	28.0200	28.540000	27.9500	27.9500	+0.757%	97,414	-34.669%
2026-07-09	27.4200	27.845000	27.3450	27.7400	+1.836%	94,520	-34.174%
2026-07-08	27.3500	27.350000	26.3900	27.2400	-1.197%	143,408	-32.966%
2026-07-07	28.2000	28.325000	27.4050	27.5700	-3.161%	244,478	-33.769%
2026-07-06	27.9400	28.670000	27.9400	28.4700	+2.854%	198,870	-35.862%
2026-07-02	28.3200	28.610000	27.4200	27.6800	-1.739%	189,105	-34.032%
2026-07-01	28.9300	28.930000	28.1200	28.1700	-2.120%	62,117	-35.179%
2026-06-30	27.7800	28.940000	27.6600	28.7800	+4.389%	156,684	-36.553%
2026-06-29	27.9700	27.970000	26.9100	27.5700	-1.571%	162,638	-33.769%
2026-06-26	27.7300	28.130000	27.4000	28.0100	-0.391%	153,943	-34.809%
2026-06-25	28.0500	28.490000	27.9000	28.1200	+0.500%	107,428	-35.064%
2026-06-24	27.3400	28.070000	27.3400	27.9800	+2.378%	165,335	-34.739%
2026-06-23	27.3100	27.605000	27.1300	27.3300	-1.938%	201,382	-33.187%
2026-06-22	27.6800	28.190000	27.6800	27.8700	-0.571%	129,596	-34.482%
2026-06-18	28.7200	28.720000	27.6500	28.0300	-1.024%	174,276	-34.856%
2026-06-17	28.1700	29.285000	28.1700	28.3200	+1.251%	261,037	-35.523%
2026-06-16	28.4400	28.710000	27.9500	27.9700	-0.956%	125,498	-34.716%
2026-06-15	28.1100	28.930000	27.7300	28.2400	+3.179%	218,750	-35.340%
2026-06-12	27.0000	27.430000	26.6600	27.3700	+1.823%	267,339	-33.285%
2026-06-11	26.5600	26.950000	26.1700	26.8800	+1.818%	228,632	-32.068%
2026-06-10	27.2200	27.530000	26.4000	26.4000	-4.139%	211,215	-30.833%
2026-06-09	27.4700	27.860000	26.5700	27.5400	+0.842%	415,308	-33.696%
2026-06-08	27.1200	27.880000	26.6900	27.3100	+1.449%	248,655	-33.138%
2026-06-05	27.9600	28.117500	26.7100	26.9200	-4.742%	273,803	-32.169%
2026-06-04	28.9700	29.100000	27.8000	28.2600	-2.045%	163,359	-35.386%
2026-06-03	29.8400	29.840000	28.8400	28.8500	-3.382%	166,838	-36.707%
2026-06-02	29.7800	30.270000	29.6300	29.8600	+1.220%	100,661	-38.848%
2026-06-01	30.3500	30.628900	29.1900	29.5000	-4.592%	224,448	-38.102%
2026-05-29	30.1600	31.600000	29.8500	30.9200	+1.610%	164,886	-40.944%
2026-05-28	32.4800	33.490000	28.5400	30.4300	-13.723%	931,227	-39.993%
2026-05-27	34.6500	35.820000	34.5533	35.2700	+1.643%	219,088	-48.228%
2026-05-26	34.8400	34.840000	33.7900	34.7000	+1.225%	134,571	-47.378%
2026-05-22	33.4600	34.340000	33.1000	34.2800	+3.910%	101,679	-46.733%
2026-05-21	32.2200	33.010000	31.8000	32.9900	+1.852%	66,745	-44.650%
2026-05-20	31.8100	32.430000	31.4500	32.3900	+2.923%	87,372	-43.625%
2026-05-19	31.5900	31.960000	30.9000	31.4700	-1.502%	110,298	-41.976%
2026-05-18	31.7100	32.460000	31.5250	31.9500	-0.156%	93,419	-42.848%
2026-05-15	31.8600	32.610000	31.8600	32.0000	-1.265%	135,812	-42.938%
2026-05-14	33.2400	33.250000	32.1400	32.4100	-1.549%	116,758	-43.659%
2026-05-13	33.3500	33.645000	32.9200	32.9200	-1.171%	133,058	-44.532%
2026-05-12	34.2200	34.220000	32.8900	33.3100	-2.745%	124,405	-45.182%
2026-05-11	35.1200	35.240000	34.1600	34.2500	-3.194%	84,164	-46.686%
2026-05-08	34.3300	35.700000	34.3300	35.3800	+2.136%	172,926	-48.389%
2026-05-07	34.3100	34.740000	33.9200	34.6400	+1.763%	131,787	-47.286%
2026-05-06	34.6700	35.060000	33.7400	34.0400	-0.787%	309,615	-46.357%
2026-05-05	32.2900	34.460000	32.2900	34.3100	+6.851%	244,621	-46.779%
2026-05-04	32.3200	32.620000	31.7600	32.1100	-0.619%	134,928	-43.133%
2026-05-01	32.4500	32.730000	31.9400	32.3100	-0.431%	82,781	-43.485%
2026-04-30	31.6500	32.610000	31.3300	32.4500	+3.443%	177,802	-43.729%
2026-04-29	31.6900	31.890000	31.2700	31.3700	-1.352%	229,018	-41.792%
2026-04-28	32.6000	33.170000	30.4246	31.8000	-3.840%	183,815	-42.579%
2026-04-27	33.2000	33.800000	33.0500	33.0700	+0.091%	112,374	-44.784%
2026-04-24	34.2700	34.325000	33.0300	33.0400	-2.824%	196,905	-44.734%
2026-04-23	33.0300	34.211600	32.6232	34.0000	+2.502%	127,206	-46.294%
2026-04-22	33.4400	33.530000	32.6700	33.1700	+1.159%	123,641	-44.950%
2026-04-21	32.9800	33.475000	32.5900	32.7900	-0.996%	152,297	-44.312%
2026-04-20	32.4700	33.330000	32.3050	33.1200	+1.222%	121,311	-44.867%
2026-04-17	31.9000	33.260000	31.9000	32.7200	+4.537%	186,570	-44.193%
2026-04-16	30.7700	31.450000	30.7700	31.3000	+1.524%	71,220	-41.661%
2026-04-15	31.5900	31.979900	30.7150	30.8300	-2.406%	106,071	-40.772%
2026-04-14	31.5400	32.010000	31.3300	31.5900	+0.159%	61,706	-42.197%
2026-04-13	30.4500	31.670000	30.1400	31.5400	+2.770%	78,648	-42.105%
2026-04-10	31.0000	31.000000	30.4601	30.6900	+0.033%	63,830	-40.502%
2026-04-09	30.3500	30.810000	30.3500	30.6800	+1.154%	97,699	-40.482%
2026-04-08	30.0300	30.610000	29.5000	30.3300	+7.211%	121,179	-39.796%
2026-04-07	28.2600	28.600000	27.7400	28.2900	-1.497%	240,861	-35.454%
2026-04-06	28.2400	28.760000	28.1100	28.7200	+0.914%	95,002	-36.421%
2026-04-02	28.1900	29.090000	27.8500	28.4600	-1.522%	89,455	-35.840%
2026-04-01	28.5100	29.610000	28.5100	28.9000	+2.482%	103,401	-36.817%
2026-03-31	27.4650	28.530000	27.1000	28.2000	+3.982%	173,535	-35.248%
2026-03-30	28.3000	28.300000	26.9100	27.1200	-3.419%	200,456	-32.670%
2026-03-27	29.2000	29.210000	27.8300	28.0800	-5.103%	185,262	-34.972%
2026-03-26	29.9500	30.730000	29.5350	29.5900	-2.632%	141,454	-38.290%
2026-03-25	30.6000	30.700000	29.8700	30.3900	+0.997%	133,217	-39.914%
2026-03-24	30.0900	30.715000	30.0500	30.0900	-1.215%	169,478	-39.315%
2026-03-23	31.0000	31.640000	30.4300	30.4600	+0.995%	174,790	-40.053%
2026-03-20	31.1100	31.110000	29.7900	30.1600	-2.866%	193,247	-39.456%
2026-03-19	31.2100	31.210000	30.2100	31.0500	-2.481%	216,210	-41.192%
2026-03-18	30.8400	32.510000	30.5100	31.8400	+4.120%	360,805	-42.651%
2026-03-17	28.9800	30.670000	28.9800	30.5800	+5.997%	183,498	-40.288%
2026-03-16	27.8700	28.920000	27.8700	28.8500	+4.681%	153,940	-36.707%
2026-03-13	28.7900	29.120000	27.3600	27.5600	-2.992%	210,026	-33.745%
2026-03-12	29.3100	29.415000	28.1500	28.4100	-4.600%	327,614	-35.727%
2026-03-11	30.1100	30.320000	29.5800	29.7800	-0.733%	156,318	-38.684%
2026-03-10	30.3000	30.650000	29.8200	30.0000	-1.186%	191,736	-39.133%
2026-03-09	29.6100	30.580000	29.0900	30.3600	+0.430%	219,424	-39.855%
2026-03-06	30.5400	30.710000	29.7900	30.2300	-3.109%	201,895	-39.596%
2026-03-05	31.9700	32.315000	30.6700	31.2000	-3.286%	117,481	-41.474%
2026-03-04	32.6300	32.720000	32.0800	32.2600	0.000%	201,704	-43.397%
2026-03-03	32.0100	32.430000	31.2712	32.2600	-1.736%	245,281	-43.397%
2026-03-02	31.3900	32.980000	31.2300	32.8300	+2.754%	128,668	-44.380%
2026-02-27	32.0500	32.395000	31.5900	31.9500	-1.662%	156,430	-42.848%
2026-02-26	32.1100	32.580000	32.0900	32.4900	+0.402%	141,675	-43.798%
2026-02-25	32.6000	32.640000	32.2000	32.3600	-0.461%	110,074	-43.572%
2026-02-24	32.3300	32.980000	31.8350	32.5100	+1.183%	163,852	-43.833%
2026-02-23	32.3000	32.720000	31.6800	32.1300	-2.132%	172,454	-43.168%
2026-02-20	32.4400	33.010000	32.2300	32.8300	+0.922%	177,311	-44.380%
2026-02-19	31.2800	32.690000	31.2100	32.5300	+3.797%	164,095	-43.867%
2026-02-18	31.5300	31.530000	30.7400	31.3400	-0.886%	133,454	-41.736%
2026-02-17	30.9400	32.210892	30.9400	31.6200	+1.411%	164,293	-42.252%
2026-02-13	30.8000	31.349900	30.3600	31.1800	+1.102%	128,616	-41.437%
2026-02-12	30.9600	31.394200	30.2100	30.8400	+0.260%	153,598	-40.791%
2026-02-11	31.4600	31.460000	30.3750	30.7600	-1.725%	166,370	-40.637%
2026-02-10	30.0500	31.830000	29.6900	31.3000	+4.508%	306,829	-41.661%
2026-02-09	29.8700	29.950000	29.4200	29.9500	+0.234%	178,617	-39.032%
2026-02-06	29.6000	31.225000	29.6000	29.8800	+1.945%	225,882	-38.889%
2026-02-05	29.6600	30.160000	29.0150	29.3100	-3.107%	312,019	-37.700%
2026-02-04	29.3700	31.660000	29.1100	30.2500	+6.552%	318,348	-39.636%
2026-02-03	27.8100	28.600000	27.8100	28.3900	+1.212%	154,023	-35.682%
2026-02-02	28.3900	28.790000	27.4000	28.0500	-1.441%	261,887	-34.902%
2026-01-30	28.7400	28.880000	28.0400	28.4600	-1.522%	192,313	-35.840%
2026-01-29	29.2100	29.280000	28.3450	28.9000	-0.173%	141,905	-36.817%
2026-01-28	29.5300	29.530000	28.5900	28.9500	-1.195%	131,790	-36.926%
2026-01-27	29.2600	29.730000	29.0400	29.3000	+0.171%	176,340	-37.679%
2026-01-26	29.5000	29.530000	28.9600	29.2500	-1.449%	120,066	-37.573%
2026-01-23	29.4800	29.920000	29.3550	29.6800	+0.918%	99,963	-38.477%
2026-01-22	29.4400	29.830000	29.1500	29.4100	+0.754%	189,405	-37.912%
2026-01-21	28.3100	29.580000	27.9700	29.1900	+4.362%	127,423	-37.444%
2026-01-20	29.1800	29.590000	26.8500	27.9700	-8.714%	492,921	-34.716%
2026-01-16	30.6700	30.900000	30.3000	30.6400	+0.393%	113,489	-40.405%
2026-01-15	30.2300	31.030000	29.9300	30.5200	+1.261%	143,680	-40.170%
2026-01-14	29.6200	30.160000	29.4000	30.1400	+1.893%	83,277	-39.416%
2026-01-13	29.6800	29.680000	29.2100	29.5800	-0.438%	64,383	-38.269%
2026-01-12	28.6400	30.000000	28.5400	29.7100	+3.160%	105,117	-38.539%
2026-01-09	28.6400	29.000000	28.3800	28.8000	+1.301%	74,073	-36.597%
2026-01-08	28.8900	28.890000	28.1800	28.4300	-0.246%	108,366	-35.772%
2026-01-07	29.1000	29.100000	28.2900	28.5000	-2.095%	74,398	-35.930%
2026-01-06	29.0500	29.220000	28.6800	29.1100	+0.276%	102,619	-37.272%
2026-01-05	28.1700	29.270000	28.0750	29.0300	+4.087%	133,017	-37.100%
2026-01-02	27.8200	28.430000	27.6650	27.8900	+1.271%	122,373	-34.529%
2025-12-31	27.8400	27.990000	27.3150	27.5400	-0.935%	70,380	-33.696%
2025-12-30	27.8900	28.100000	27.6350	27.8000	-0.501%	58,121	-34.317%
2025-12-29	28.3000	28.360000	27.7600	27.9400	-1.724%	117,076	-34.646%
2025-12-26	28.2300	28.630000	28.1732	28.4300	+0.816%	47,652	-35.772%
2025-12-24	28.5500	28.550000	28.2000	28.2000	-1.053%	25,134	-35.248%
2025-12-23	28.6700	28.670000	27.6900	28.5000	+0.529%	99,537	-35.930%
2025-12-22	27.9300	28.740000	27.9300	28.3500	+1.722%	137,640	-35.591%
2025-12-19	27.6400	27.870000	27.2700	27.8700	+0.796%	111,032	-34.482%
2025-12-18	27.1200	28.235000	26.9900	27.6500	+3.947%	154,849	-33.960%
2025-12-17	27.6900	27.690000	26.5600	26.6000	-4.317%	59,260	-31.353%
2025-12-16	26.8300	28.260000	26.5900	27.8000	+3.577%	111,991	-34.317%
2025-12-15	27.6300	27.630000	26.6200	26.8400	-2.506%	61,758	-31.967%
2025-12-12	27.8700	28.105000	27.3800	27.5300	-0.650%	59,270	-33.672%
2025-12-11	27.6700	27.815000	27.4400	27.7100	+0.435%	99,451	-34.103%
2025-12-10	27.1850	27.905000	26.8900	27.5900	+1.696%	114,268	-33.817%
2025-12-09	27.2000	27.460000	27.0201	27.1300	-0.074%	44,928	-32.694%
2025-12-08	27.4000	27.594300	26.9950	27.1500	-0.404%	94,252	-32.744%
2025-12-05	26.4300	27.280000	26.4300	27.2600	+4.046%	110,384	-33.015%
2025-12-04	25.7500	26.690000	25.7500	26.2000	+2.144%	72,791	-30.305%
2025-12-03	25.2000	25.660000	25.1350	25.6500	+1.624%	60,710	-28.811%
2025-12-02	25.3300	25.340000	24.8850	25.2400	-0.040%	56,391	-27.655%
2025-12-01	25.5400	25.850000	25.1500	25.2500	-1.019%	67,549	-27.683%
2025-11-28	25.7500	25.750000	25.3800	25.5100	-0.429%	61,392	-28.420%
2025-11-26	24.8400	25.730000	24.8400	25.6200	+2.235%	107,226	-28.728%
2025-11-25	24.4950	25.090000	24.4600	25.0600	+2.916%	142,474	-27.135%
2025-11-24	24.1200	24.370000	23.8450	24.3500	+0.371%	207,351	-25.010%
2025-11-21	24.2600	24.500000	24.1250	24.2600	+0.083%	185,198	-24.732%
2025-11-20	25.1400	25.510000	24.1900	24.2400	-2.021%	152,082	-24.670%
2025-11-19	24.8100	24.980000	24.6800	24.7400	-0.403%	81,622	-26.192%
2025-11-18	25.4300	25.430000	24.5900	24.8400	-1.311%	103,723	-26.490%
2025-11-17	25.5800	25.880000	25.1600	25.1700	-2.555%	101,472	-27.453%
2025-11-14	26.3700	27.000000	25.8000	25.8300	-3.763%	135,391	-29.307%
2025-11-13	27.2200	27.330000	26.6900	26.8400	-1.105%	150,886	-31.967%
2025-11-12	27.5000	27.695000	27.0100	27.1400	-1.201%	115,710	-32.719%
2025-11-11	27.5150	27.875000	27.2800	27.4700	+0.219%	89,681	-33.527%
2025-11-10	27.1400	27.620000	27.1200	27.4100	+2.162%	103,937	-33.382%
2025-11-07	28.0000	28.000000	26.1200	26.8300	-4.689%	111,642	-31.942%
2025-11-06	29.4500	30.000000	28.1400	28.1500	-4.770%	153,772	-35.133%
2025-11-05	26.8500	29.710000	26.8500	29.5600	+10.587%	156,970	-38.227%
2025-11-04	26.5500	26.980000	26.1200	26.7300	-0.853%	112,269	-31.687%
2025-11-03	27.4400	27.440000	26.4900	26.9600	-1.821%	105,657	-32.270%
2025-10-31	26.6600	27.730000	26.3300	27.4600	+3.117%	129,199	-33.503%
2025-10-30	27.2000	27.240000	26.6300	26.6300	-2.526%	174,179	-31.431%
2025-10-29	27.2400	27.765000	27.0000	27.3200	+0.552%	115,940	-33.163%
2025-10-28	27.2400	27.440000	27.0100	27.1700	+0.037%	40,242	-32.794%
2025-10-27	27.3300	27.405000	27.0100	27.1600	+0.332%	63,979	-32.769%
2025-10-24	27.3400	27.364200	26.9900	27.0700	+0.371%	56,936	-32.545%
2025-10-23	26.7800	27.025000	26.6900	26.9700	+1.429%	69,227	-32.295%
2025-10-22	26.8100	26.850000	26.2250	26.5900	-1.226%	65,010	-31.328%
2025-10-21	26.5050	26.970000	26.5050	26.9200	+1.127%	67,772	-32.169%
2025-10-20	26.2000	26.620000	26.2000	26.6200	+2.424%	38,379	-31.405%
2025-10-17	26.3100	26.480000	25.9000	25.9900	-1.850%	61,986	-29.742%
2025-10-16	26.4800	26.650000	26.1900	26.4800	+0.684%	90,615	-31.042%
2025-10-15	26.7500	26.770000	26.0900	26.3000	-0.979%	83,367	-30.570%
2025-10-14	25.7100	26.680000	25.4550	26.5600	+1.880%	97,627	-31.250%
2025-10-13	25.7500	26.185000	25.6000	26.0700	+2.678%	49,701	-29.958%
2025-10-10	26.4200	26.440000	25.3500	25.3900	-3.643%	82,813	-28.082%
2025-10-09	26.5100	26.560000	26.1550	26.3500	-0.753%	71,484	-30.702%
2025-10-08	26.6000	26.610000	26.3800	26.5500	+0.683%	84,197	-31.224%
2025-10-07	26.9800	27.040000	26.3200	26.3700	-1.457%	70,783	-30.755%
2025-10-06	27.1800	27.180000	26.5200	26.7600	-0.446%	92,938	-31.764%
2025-10-03	26.3800	27.160000	26.3767	26.8800	+2.166%	81,879	-32.068%
2025-10-02	26.6000	26.600000	26.0800	26.3100	-0.341%	128,696	-30.597%
2025-10-01	26.1000	27.030000	26.1000	26.4000	+0.763%	119,788	-30.833%
2025-09-30	26.3300	26.330000	25.6500	26.2000	-0.456%	76,041	-30.305%
2025-09-29	26.0100	26.360000	25.6256	26.3200	+2.253%	138,679	-30.623%
2025-09-26	26.3400	26.370000	25.6700	25.7400	-2.055%	149,708	-29.060%
2025-09-25	26.8900	26.890000	26.2800	26.2800	-3.133%	43,225	-30.518%
2025-09-24	27.6400	27.665000	26.7600	27.1300	-1.381%	84,832	-32.694%
2025-09-23	27.9500	28.335000	27.4900	27.5100	-1.504%	54,209	-33.624%
2025-09-22	27.6800	27.930000	27.4700	27.9300	+0.251%	57,062	-34.622%
2025-09-19	28.4500	28.450000	27.5700	27.8600	-1.206%	162,319	-34.458%
2025-09-18	28.3200	28.540000	27.5500	28.2000	+0.178%	100,796	-35.248%
2025-09-17	28.2300	28.770000	28.0000	28.1500	+0.716%	146,404	-35.133%
2025-09-16	27.8100	27.990000	27.6400	27.9500	+0.793%	87,965	-34.669%
2025-09-15	27.4400	27.840000	27.0000	27.7300	+1.761%	128,073	-34.151%
2025-09-12	27.5500	27.590000	27.0900	27.2500	-1.089%	114,399	-32.991%
2025-09-11	26.9500	27.620000	26.9500	27.5500	+3.145%	119,018	-33.721%
2025-09-10	26.8000	27.200000	26.6600	26.7100	-0.484%	70,054	-31.636%
2025-09-09	27.5800	27.580000	26.7250	26.8400	-2.542%	104,174	-31.967%
2025-09-08	27.6600	27.660000	27.2900	27.5400	-0.254%	67,138	-33.696%
2025-09-05	27.4800	28.080000	27.3900	27.6100	+0.730%	136,888	-33.865%
2025-09-04	26.8300	27.440000	26.7400	27.4100	+1.858%	150,099	-33.382%
2025-09-03	26.7900	27.015000	26.7300	26.9100	-0.222%	65,023	-32.144%
2025-09-02	27.3000	27.330000	26.7700	26.9700	-2.706%	130,404	-32.295%
2025-08-29	27.6300	27.800000	27.3600	27.7200	+0.617%	166,801	-34.127%
2025-08-28	27.3600	27.615000	27.2100	27.5500	+1.473%	130,368	-33.721%
2025-08-27	27.1700	27.470000	26.9800	27.1500	-0.695%	174,803	-32.744%
2025-08-26	26.9500	27.370000	26.9296	27.3400	+1.636%	118,620	-33.211%
2025-08-25	27.5000	27.500000	26.8050	26.9000	-2.324%	58,043	-32.119%
2025-08-22	26.8100	27.680000	26.6500	27.5400	+3.301%	194,905	-33.696%
2025-08-21	26.7800	26.900000	26.4600	26.6600	-0.929%	87,157	-31.508%
2025-08-20	27.2700	27.270000	26.8600	26.9100	-1.284%	74,714	-32.144%
2025-08-19	27.5600	27.700000	27.1800	27.2600	-0.764%	55,322	-33.015%
2025-08-18	27.7800	27.780000	27.2900	27.4700	-0.830%	86,872	-33.527%
2025-08-15	28.3700	28.470000	27.6500	27.7000	-2.327%	186,883	-34.079%
2025-08-14	28.5800	28.683400	28.0700	28.3600	-2.072%	90,987	-35.614%
2025-08-13	28.9700	29.100000	28.6000	28.9600	+1.082%	128,669	-36.948%
2025-08-12	29.0400	29.040000	28.3700	28.6500	-0.313%	146,155	-36.265%
2025-08-11	28.2100	28.830000	28.0200	28.7400	+1.987%	132,204	-36.465%
2025-08-08	29.6400	29.640000	28.1250	28.1800	-4.539%	123,515	-35.202%
2025-08-07	29.6900	30.400000	28.7500	29.5200	-4.743%	282,269	-38.144%
2025-08-06	30.5600	31.060000	30.3100	30.9900	+2.311%	192,653	-41.078%
2025-08-05	30.3100	30.690000	30.0200	30.2900	+0.033%	76,248	-39.716%
2025-08-04	30.0500	30.300000	29.8900	30.2800	+1.441%	52,081	-39.696%
2025-08-01	29.8900	30.120000	29.3750	29.8500	-1.647%	120,937	-38.827%
2025-07-31	30.6000	31.010000	30.2700	30.3500	-1.204%	184,477	-39.835%
2025-07-30	31.3700	31.370000	30.5300	30.7200	-1.884%	140,233	-40.560%
2025-07-29	32.2800	32.280000	31.0200	31.3100	-2.217%	156,083	-41.680%
2025-07-28	32.2400	32.240000	31.8350	32.0200	-0.621%	93,578	-42.973%
2025-07-25	31.8200	32.280000	31.5000	32.2200	+1.801%	162,315	-43.327%
2025-07-24	31.7800	32.500000	31.5600	31.6500	+0.925%	239,367	-42.306%
2025-07-23	31.2600	31.520000	31.1500	31.3600	+1.423%	153,227	-41.773%
2025-07-22	30.9600	31.110000	30.4200	30.9200	+0.162%	86,255	-40.944%
2025-07-21	31.6200	31.710000	30.8600	30.8700	-1.531%	93,559	-40.849%
2025-07-18	31.5000	31.555000	30.9900	31.3500	+0.577%	103,432	-41.754%
2025-07-17	30.2600	31.370000	29.9800	31.1700	+3.144%	107,014	-41.418%
2025-07-16	29.8800	30.410000	29.4600	30.2200	+2.060%	151,252	-39.576%
2025-07-15	30.0900	30.220000	29.6000	29.6100	-1.300%	97,994	-38.332%
2025-07-14	29.4500	30.150000	29.2250	30.0000	+1.660%	121,889	-39.133%
2025-07-11	29.1500	29.790000	29.1300	29.5100	-0.135%	125,101	-38.123%
2025-07-10	29.2900	29.860000	28.6300	29.5500	+0.991%	146,001	-38.206%
2025-07-09	29.2800	29.384800	28.7800	29.2600	+0.897%	317,080	-37.594%
2025-07-08	29.7700	29.770000	28.9900	29.0000	-2.159%	312,692	-37.034%
2025-07-07	29.2400	31.290000	29.1200	29.6400	-8.772%	643,584	-38.394%
2025-07-03	32.7300	32.730000	32.3200	32.4900	-0.551%	44,636	-43.798%
2025-07-02	31.8700	32.670000	31.5650	32.6700	+2.030%	129,320	-44.108%
2025-07-01	31.6700	32.510000	31.6700	32.0200	+0.439%	79,699	-42.973%
2025-06-30	31.7800	32.030000	31.5000	31.8800	+0.568%	94,584	-42.723%
2025-06-27	32.1400	32.140000	31.2700	31.7000	-0.814%	75,806	-42.397%
2025-06-26	31.3500	32.020000	31.2930	31.9600	+2.798%	65,330	-42.866%
2025-06-25	31.3700	31.370000	30.8300	31.0900	-0.956%	55,718	-41.267%
2025-06-24	31.2700	31.510000	30.8100	31.3900	+1.586%	61,985	-41.829%
2025-06-23	30.6600	31.075000	30.3400	30.9000	+0.849%	113,268	-40.906%
2025-06-20	30.6800	30.940000	30.4300	30.6400	-0.325%	81,435	-40.405%
2025-06-18	30.8800	31.015000	30.6400	30.7400	-0.292%	66,102	-40.599%
2025-06-17	31.0300	31.190000	30.5650	30.8300	-1.218%	70,647	-40.772%
2025-06-16	30.6800	31.450000	30.6800	31.2100	+2.361%	89,426	-41.493%
2025-06-13	30.5500	30.790000	30.3100	30.4900	-1.772%	59,609	-40.112%
2025-06-12	30.8900	31.362400	30.7000	31.0400	+0.161%	70,004	-41.173%
2025-06-11	30.8600	31.215000	30.5900	30.9900	+0.584%	73,657	-41.078%
2025-06-10	30.7300	31.390000	30.2100	30.8100	+0.950%	108,943	-40.734%
2025-06-09	30.4400	30.720000	29.9300	30.5200	+1.261%	97,638	-40.170%
2025-06-06	30.1400	30.320000	29.9350	30.1400	+1.277%	155,623	-39.416%
2025-06-05	29.8700	30.200000	29.5800	29.7600	-0.468%	157,016	-38.642%
2025-06-04	29.9100	30.140000	29.6350	29.9000	+0.538%	168,988	-38.930%
2025-06-03	28.7300	30.370000	28.7000	29.7400	+3.372%	174,795	-38.601%
2025-06-02	28.7900	29.070000	28.3104	28.7700	-0.690%	148,249	-36.531%
2025-05-30	30.2200	30.310000	28.7000	28.9700	-4.073%	206,814	-36.969%
2025-05-29	29.0600	30.680000	27.6800	30.2000	-0.625%	196,224	-39.536%
2025-05-28	30.6200	30.620000	30.0800	30.3900	-0.751%	167,391	-39.914%
2025-05-27	29.8950	31.500000	29.6700	30.6200	+19.843%	744,809	-40.366%
2025-05-23	25.4500	25.925000	25.3001	25.5500	-0.931%	85,683	-28.532%
2025-05-22	26.4200	26.420000	25.6600	25.7900	-2.679%	140,116	-29.197%
2025-05-21	27.9300	27.940000	26.4400	26.5000	-5.995%	134,647	-31.094%
2025-05-20	28.0900	28.350000	27.5750	28.1900	+0.607%	141,518	-35.225%
2025-05-19	27.3700	28.090000	27.2700	28.0200	+0.647%	42,383	-34.832%
2025-05-16	27.8000	28.090000	27.5150	27.8400	+0.360%	64,214	-34.411%
2025-05-15	28.0700	28.070000	27.1200	27.7400	-1.140%	109,695	-34.174%
2025-05-14	28.0900	28.390000	27.8200	28.0600	-0.107%	93,282	-34.925%
2025-05-13	27.1200	28.300000	26.9750	28.0900	+4.153%	108,931	-34.995%
2025-05-12	26.5800	27.000000	26.1400	26.9700	+4.575%	114,041	-32.295%
2025-05-09	25.3300	25.870000	25.1700	25.7900	+2.301%	112,689	-29.197%
2025-05-08	25.5500	25.890000	25.1500	25.2100	-0.709%	246,936	-27.568%
2025-05-07	25.9000	25.900000	25.2000	25.3900	-0.275%	70,082	-28.082%
2025-05-06	25.2000	25.650000	25.2000	25.4600	+0.355%	47,996	-28.280%
2025-05-05	25.9400	25.940000	25.3250	25.3700	-1.705%	64,337	-28.025%
2025-05-02	25.7800	26.150000	25.3300	25.8100	+2.339%	169,566	-29.252%
2025-05-01	25.1500	25.670000	24.8400	25.2200	+0.238%	87,649	-27.597%
2025-04-30	24.9700	25.250000	24.4800	25.1600	-0.159%	115,370	-27.424%
2025-04-29	25.5300	25.600000	24.7450	25.2000	-1.293%	87,667	-27.540%
2025-04-28	25.3100	25.910000	25.2300	25.5300	+0.909%	84,761	-28.476%
2025-04-25	24.9900	25.369100	24.8550	25.3000	+1.038%	50,233	-27.826%
2025-04-24	24.6500	25.530000	24.4050	25.0400	+0.603%	112,997	-27.077%
2025-04-23	24.5600	25.215000	24.4604	24.8900	+3.795%	151,058	-26.637%
2025-04-22	23.8500	24.169900	23.7000	23.9800	+1.912%	91,124	-23.853%
2025-04-21	24.1650	24.350000	23.1100	23.5300	-3.605%	219,789	-22.397%
2025-04-17	24.1000	24.600000	24.0700	24.4100	+1.244%	67,098	-25.195%
2025-04-16	24.3800	24.799000	23.9400	24.1100	-2.428%	94,578	-24.264%
2025-04-15	24.7100	25.350000	24.6100	24.7100	-0.843%	102,875	-26.103%
2025-04-14	24.3600	25.155000	24.3300	24.9200	+3.661%	121,064	-26.726%

.dark-mode .R13xW5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R13xW5{ color: #333333; background-color: white; border: 2px solid #333333; }ATSATS Corporationstock NYSE

ATS
ATS Corporation
stock NYSE