Dark

ATS
ATS Corporation
stock NYSE

Market Open

Jul 31, 2026 10:30:01 AM EDT

26.44USD-1.343%(-0.36)14,512

26.30Bid 26.56Ask 0.26Spread

Pre-market

0.00USD-100.000%(-26.50)0

After-hours

Jul 30, 2026 4:10:30 PM EDT

26.79USD-0.037%(-0.01)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	26.4900	26.490000	26.3300	26.4400	-1.306%	14,512	0.000%
2026-07-30	26.8900	26.910000	26.3800	26.7900	+1.094%	129,856	-1.306%
2026-07-29	26.7700	27.160000	25.7800	26.5000	-1.743%	156,939	-0.226%
2026-07-28	26.3100	27.040000	26.3000	26.9700	+1.429%	127,042	-1.965%
2026-07-27	26.5200	26.830000	25.6500	26.5900	+0.643%	135,114	-0.564%
2026-07-24	26.5400	27.000000	26.3800	26.4200	-0.302%	152,699	+0.076%
2026-07-23	26.5000	27.020000	26.2600	26.5000	-1.377%	189,712	-0.226%
2026-07-22	26.6000	27.185000	26.6000	26.8700	+0.186%	82,669	-1.600%
2026-07-21	26.8300	27.280000	26.3200	26.8200	+0.789%	132,902	-1.417%
2026-07-20	27.5800	27.630000	26.5100	26.6100	-3.517%	140,657	-0.639%
2026-07-17	27.4200	27.890000	27.4000	27.5800	-0.756%	78,363	-4.133%
2026-07-16	27.1900	27.995000	27.1900	27.7900	+1.460%	82,101	-4.858%
2026-07-15	27.0100	27.470000	26.9600	27.3900	+0.810%	106,292	-3.468%
2026-07-14	27.7600	27.850000	27.1400	27.1700	-0.476%	311,610	-2.687%
2026-07-13	27.6000	28.025000	27.1600	27.3000	-2.326%	110,591	-3.150%
2026-07-10	28.0200	28.540000	27.9500	27.9500	+0.757%	97,414	-5.403%
2026-07-09	27.4200	27.845000	27.3450	27.7400	+1.836%	94,520	-4.686%
2026-07-08	27.3500	27.350000	26.3900	27.2400	-1.197%	143,408	-2.937%
2026-07-07	28.2000	28.325000	27.4050	27.5700	-3.161%	244,478	-4.099%
2026-07-06	27.9400	28.670000	27.9400	28.4700	+2.854%	198,870	-7.130%
2026-07-02	28.3200	28.610000	27.4200	27.6800	-1.739%	189,105	-4.480%
2026-07-01	28.9300	28.930000	28.1200	28.1700	-2.120%	62,117	-6.141%
2026-06-30	27.7800	28.940000	27.6600	28.7800	+4.389%	156,684	-8.131%
2026-06-29	27.9700	27.970000	26.9100	27.5700	-1.571%	162,638	-4.099%
2026-06-26	27.7300	28.130000	27.4000	28.0100	-0.391%	153,943	-5.605%
2026-06-25	28.0500	28.490000	27.9000	28.1200	+0.500%	107,428	-5.974%
2026-06-24	27.3400	28.070000	27.3400	27.9800	+2.378%	165,335	-5.504%
2026-06-23	27.3100	27.605000	27.1300	27.3300	-1.938%	201,382	-3.256%
2026-06-22	27.6800	28.190000	27.6800	27.8700	-0.571%	129,596	-5.131%
2026-06-18	28.7200	28.720000	27.6500	28.0300	-1.024%	174,276	-5.672%
2026-06-17	28.1700	29.285000	28.1700	28.3200	+1.251%	261,037	-6.638%
2026-06-16	28.4400	28.710000	27.9500	27.9700	-0.956%	125,498	-5.470%
2026-06-15	28.1100	28.930000	27.7300	28.2400	+3.179%	218,750	-6.374%
2026-06-12	27.0000	27.430000	26.6600	27.3700	+1.823%	267,339	-3.398%
2026-06-11	26.5600	26.950000	26.1700	26.8800	+1.818%	228,632	-1.637%
2026-06-10	27.2200	27.530000	26.4000	26.4000	-4.139%	211,215	+0.152%
2026-06-09	27.4700	27.860000	26.5700	27.5400	+0.842%	415,308	-3.994%
2026-06-08	27.1200	27.880000	26.6900	27.3100	+1.449%	248,655	-3.186%
2026-06-05	27.9600	28.117500	26.7100	26.9200	-4.742%	273,803	-1.783%
2026-06-04	28.9700	29.100000	27.8000	28.2600	-2.045%	163,359	-6.440%
2026-06-03	29.8400	29.840000	28.8400	28.8500	-3.382%	166,838	-8.354%
2026-06-02	29.7800	30.270000	29.6300	29.8600	+1.220%	100,661	-11.453%
2026-06-01	30.3500	30.628900	29.1900	29.5000	-4.592%	224,448	-10.373%
2026-05-29	30.1600	31.600000	29.8500	30.9200	+1.610%	164,886	-14.489%
2026-05-28	32.4800	33.490000	28.5400	30.4300	-13.723%	931,227	-13.112%
2026-05-27	34.6500	35.820000	34.5533	35.2700	+1.643%	219,088	-25.035%
2026-05-26	34.8400	34.840000	33.7900	34.7000	+1.225%	134,571	-23.804%
2026-05-22	33.4600	34.340000	33.1000	34.2800	+3.910%	101,679	-22.870%
2026-05-21	32.2200	33.010000	31.8000	32.9900	+1.852%	66,745	-19.855%
2026-05-20	31.8100	32.430000	31.4500	32.3900	+2.923%	87,372	-18.370%
2026-05-19	31.5900	31.960000	30.9000	31.4700	-1.502%	110,298	-15.983%
2026-05-18	31.7100	32.460000	31.5250	31.9500	-0.156%	93,419	-17.246%
2026-05-15	31.8600	32.610000	31.8600	32.0000	-1.265%	135,812	-17.375%
2026-05-14	33.2400	33.250000	32.1400	32.4100	-1.549%	116,758	-18.420%
2026-05-13	33.3500	33.645000	32.9200	32.9200	-1.171%	133,058	-19.684%
2026-05-12	34.2200	34.220000	32.8900	33.3100	-2.745%	124,405	-20.624%
2026-05-11	35.1200	35.240000	34.1600	34.2500	-3.194%	84,164	-22.803%
2026-05-08	34.3300	35.700000	34.3300	35.3800	+2.136%	172,926	-25.269%
2026-05-07	34.3100	34.740000	33.9200	34.6400	+1.763%	131,787	-23.672%
2026-05-06	34.6700	35.060000	33.7400	34.0400	-0.787%	309,615	-22.327%
2026-05-05	32.2900	34.460000	32.2900	34.3100	+6.851%	244,621	-22.938%
2026-05-04	32.3200	32.620000	31.7600	32.1100	-0.619%	134,928	-17.658%
2026-05-01	32.4500	32.730000	31.9400	32.3100	-0.431%	82,781	-18.168%
2026-04-30	31.6500	32.610000	31.3300	32.4500	+3.443%	177,802	-18.521%
2026-04-29	31.6900	31.890000	31.2700	31.3700	-1.352%	229,018	-15.716%
2026-04-28	32.6000	33.170000	30.4246	31.8000	-3.840%	183,815	-16.855%
2026-04-27	33.2000	33.800000	33.0500	33.0700	+0.091%	112,374	-20.048%
2026-04-24	34.2700	34.325000	33.0300	33.0400	-2.824%	196,905	-19.976%
2026-04-23	33.0300	34.211600	32.6232	34.0000	+2.502%	127,206	-22.235%
2026-04-22	33.4400	33.530000	32.6700	33.1700	+1.159%	123,641	-20.289%
2026-04-21	32.9800	33.475000	32.5900	32.7900	-0.996%	152,297	-19.366%
2026-04-20	32.4700	33.330000	32.3050	33.1200	+1.222%	121,311	-20.169%
2026-04-17	31.9000	33.260000	31.9000	32.7200	+4.537%	186,570	-19.193%
2026-04-16	30.7700	31.450000	30.7700	31.3000	+1.524%	71,220	-15.527%
2026-04-15	31.5900	31.979900	30.7150	30.8300	-2.406%	106,071	-14.239%
2026-04-14	31.5400	32.010000	31.3300	31.5900	+0.159%	61,706	-16.303%
2026-04-13	30.4500	31.670000	30.1400	31.5400	+2.770%	78,648	-16.170%
2026-04-10	31.0000	31.000000	30.4601	30.6900	+0.033%	63,830	-13.848%
2026-04-09	30.3500	30.810000	30.3500	30.6800	+1.154%	97,699	-13.820%
2026-04-08	30.0300	30.610000	29.5000	30.3300	+7.211%	121,179	-12.826%
2026-04-07	28.2600	28.600000	27.7400	28.2900	-1.497%	240,861	-6.539%
2026-04-06	28.2400	28.760000	28.1100	28.7200	+0.914%	95,002	-7.939%
2026-04-02	28.1900	29.090000	27.8500	28.4600	-1.522%	89,455	-7.098%
2026-04-01	28.5100	29.610000	28.5100	28.9000	+2.482%	103,401	-8.512%
2026-03-31	27.4650	28.530000	27.1000	28.2000	+3.982%	173,535	-6.241%
2026-03-30	28.3000	28.300000	26.9100	27.1200	-3.419%	200,456	-2.507%
2026-03-27	29.2000	29.210000	27.8300	28.0800	-5.103%	185,262	-5.840%
2026-03-26	29.9500	30.730000	29.5350	29.5900	-2.632%	141,454	-10.645%
2026-03-25	30.6000	30.700000	29.8700	30.3900	+0.997%	133,217	-12.998%
2026-03-24	30.0900	30.715000	30.0500	30.0900	-1.215%	169,478	-12.130%
2026-03-23	31.0000	31.640000	30.4300	30.4600	+0.995%	174,790	-13.198%
2026-03-20	31.1100	31.110000	29.7900	30.1600	-2.866%	193,247	-12.334%
2026-03-19	31.2100	31.210000	30.2100	31.0500	-2.481%	216,210	-14.847%
2026-03-18	30.8400	32.510000	30.5100	31.8400	+4.120%	360,805	-16.960%
2026-03-17	28.9800	30.670000	28.9800	30.5800	+5.997%	183,498	-13.538%
2026-03-16	27.8700	28.920000	27.8700	28.8500	+4.681%	153,940	-8.354%
2026-03-13	28.7900	29.120000	27.3600	27.5600	-2.992%	210,026	-4.064%
2026-03-12	29.3100	29.415000	28.1500	28.4100	-4.600%	327,614	-6.934%
2026-03-11	30.1100	30.320000	29.5800	29.7800	-0.733%	156,318	-11.216%
2026-03-10	30.3000	30.650000	29.8200	30.0000	-1.186%	191,736	-11.867%
2026-03-09	29.6100	30.580000	29.0900	30.3600	+0.430%	219,424	-12.912%
2026-03-06	30.5400	30.710000	29.7900	30.2300	-3.109%	201,895	-12.537%
2026-03-05	31.9700	32.315000	30.6700	31.2000	-3.286%	117,481	-15.256%
2026-03-04	32.6300	32.720000	32.0800	32.2600	0.000%	201,704	-18.041%
2026-03-03	32.0100	32.430000	31.2712	32.2600	-1.736%	245,281	-18.041%
2026-03-02	31.3900	32.980000	31.2300	32.8300	+2.754%	128,668	-19.464%
2026-02-27	32.0500	32.395000	31.5900	31.9500	-1.662%	156,430	-17.246%
2026-02-26	32.1100	32.580000	32.0900	32.4900	+0.402%	141,675	-18.621%
2026-02-25	32.6000	32.640000	32.2000	32.3600	-0.461%	110,074	-18.294%
2026-02-24	32.3300	32.980000	31.8350	32.5100	+1.183%	163,852	-18.671%
2026-02-23	32.3000	32.720000	31.6800	32.1300	-2.132%	172,454	-17.709%
2026-02-20	32.4400	33.010000	32.2300	32.8300	+0.922%	177,311	-19.464%
2026-02-19	31.2800	32.690000	31.2100	32.5300	+3.797%	164,095	-18.721%
2026-02-18	31.5300	31.530000	30.7400	31.3400	-0.886%	133,454	-15.635%
2026-02-17	30.9400	32.210892	30.9400	31.6200	+1.411%	164,293	-16.382%
2026-02-13	30.8000	31.349900	30.3600	31.1800	+1.102%	128,616	-15.202%
2026-02-12	30.9600	31.394200	30.2100	30.8400	+0.260%	153,598	-14.267%
2026-02-11	31.4600	31.460000	30.3750	30.7600	-1.725%	166,370	-14.044%
2026-02-10	30.0500	31.830000	29.6900	31.3000	+4.508%	306,829	-15.527%
2026-02-09	29.8700	29.950000	29.4200	29.9500	+0.234%	178,617	-11.720%
2026-02-06	29.6000	31.225000	29.6000	29.8800	+1.945%	225,882	-11.513%
2026-02-05	29.6600	30.160000	29.0150	29.3100	-3.107%	312,019	-9.792%
2026-02-04	29.3700	31.660000	29.1100	30.2500	+6.552%	318,348	-12.595%
2026-02-03	27.8100	28.600000	27.8100	28.3900	+1.212%	154,023	-6.869%
2026-02-02	28.3900	28.790000	27.4000	28.0500	-1.441%	261,887	-5.740%
2026-01-30	28.7400	28.880000	28.0400	28.4600	-1.522%	192,313	-7.098%
2026-01-29	29.2100	29.280000	28.3450	28.9000	-0.173%	141,905	-8.512%
2026-01-28	29.5300	29.530000	28.5900	28.9500	-1.195%	131,790	-8.670%
2026-01-27	29.2600	29.730000	29.0400	29.3000	+0.171%	176,340	-9.761%
2026-01-26	29.5000	29.530000	28.9600	29.2500	-1.449%	120,066	-9.607%
2026-01-23	29.4800	29.920000	29.3550	29.6800	+0.918%	99,963	-10.916%
2026-01-22	29.4400	29.830000	29.1500	29.4100	+0.754%	189,405	-10.099%
2026-01-21	28.3100	29.580000	27.9700	29.1900	+4.362%	127,423	-9.421%
2026-01-20	29.1800	29.590000	26.8500	27.9700	-8.714%	492,921	-5.470%
2026-01-16	30.6700	30.900000	30.3000	30.6400	+0.393%	113,489	-13.708%
2026-01-15	30.2300	31.030000	29.9300	30.5200	+1.261%	143,680	-13.368%
2026-01-14	29.6200	30.160000	29.4000	30.1400	+1.893%	83,277	-12.276%
2026-01-13	29.6800	29.680000	29.2100	29.5800	-0.438%	64,383	-10.615%
2026-01-12	28.6400	30.000000	28.5400	29.7100	+3.160%	105,117	-11.006%
2026-01-09	28.6400	29.000000	28.3800	28.8000	+1.301%	74,073	-8.194%
2026-01-08	28.8900	28.890000	28.1800	28.4300	-0.246%	108,366	-7.000%
2026-01-07	29.1000	29.100000	28.2900	28.5000	-2.095%	74,398	-7.228%
2026-01-06	29.0500	29.220000	28.6800	29.1100	+0.276%	102,619	-9.172%
2026-01-05	28.1700	29.270000	28.0750	29.0300	+4.087%	133,017	-8.922%
2026-01-02	27.8200	28.430000	27.6650	27.8900	+1.271%	122,373	-5.199%
2025-12-31	27.8400	27.990000	27.3150	27.5400	-0.935%	70,380	-3.994%
2025-12-30	27.8900	28.100000	27.6350	27.8000	-0.501%	58,121	-4.892%
2025-12-29	28.3000	28.360000	27.7600	27.9400	-1.724%	117,076	-5.369%
2025-12-26	28.2300	28.630000	28.1732	28.4300	+0.816%	47,652	-7.000%
2025-12-24	28.5500	28.550000	28.2000	28.2000	-1.053%	25,134	-6.241%
2025-12-23	28.6700	28.670000	27.6900	28.5000	+0.529%	99,537	-7.228%
2025-12-22	27.9300	28.740000	27.9300	28.3500	+1.722%	137,640	-6.737%
2025-12-19	27.6400	27.870000	27.2700	27.8700	+0.796%	111,032	-5.131%
2025-12-18	27.1200	28.235000	26.9900	27.6500	+3.947%	154,849	-4.376%
2025-12-17	27.6900	27.690000	26.5600	26.6000	-4.317%	59,260	-0.602%
2025-12-16	26.8300	28.260000	26.5900	27.8000	+3.577%	111,991	-4.892%
2025-12-15	27.6300	27.630000	26.6200	26.8400	-2.506%	61,758	-1.490%
2025-12-12	27.8700	28.105000	27.3800	27.5300	-0.650%	59,270	-3.959%
2025-12-11	27.6700	27.815000	27.4400	27.7100	+0.435%	99,451	-4.583%
2025-12-10	27.1850	27.905000	26.8900	27.5900	+1.696%	114,268	-4.168%
2025-12-09	27.2000	27.460000	27.0201	27.1300	-0.074%	44,928	-2.543%
2025-12-08	27.4000	27.594300	26.9950	27.1500	-0.404%	94,252	-2.615%
2025-12-05	26.4300	27.280000	26.4300	27.2600	+4.046%	110,384	-3.008%
2025-12-04	25.7500	26.690000	25.7500	26.2000	+2.144%	72,791	+0.916%
2025-12-03	25.2000	25.660000	25.1350	25.6500	+1.624%	60,710	+3.080%
2025-12-02	25.3300	25.340000	24.8850	25.2400	-0.040%	56,391	+4.754%
2025-12-01	25.5400	25.850000	25.1500	25.2500	-1.019%	67,549	+4.713%
2025-11-28	25.7500	25.750000	25.3800	25.5100	-0.429%	61,392	+3.646%
2025-11-26	24.8400	25.730000	24.8400	25.6200	+2.235%	107,226	+3.201%
2025-11-25	24.4950	25.090000	24.4600	25.0600	+2.916%	142,474	+5.507%
2025-11-24	24.1200	24.370000	23.8450	24.3500	+0.371%	207,351	+8.583%
2025-11-21	24.2600	24.500000	24.1250	24.2600	+0.083%	185,198	+8.986%
2025-11-20	25.1400	25.510000	24.1900	24.2400	-2.021%	152,082	+9.076%
2025-11-19	24.8100	24.980000	24.6800	24.7400	-0.403%	81,622	+6.871%
2025-11-18	25.4300	25.430000	24.5900	24.8400	-1.311%	103,723	+6.441%
2025-11-17	25.5800	25.880000	25.1600	25.1700	-2.555%	101,472	+5.046%
2025-11-14	26.3700	27.000000	25.8000	25.8300	-3.763%	135,391	+2.362%
2025-11-13	27.2200	27.330000	26.6900	26.8400	-1.105%	150,886	-1.490%
2025-11-12	27.5000	27.695000	27.0100	27.1400	-1.201%	115,710	-2.579%
2025-11-11	27.5150	27.875000	27.2800	27.4700	+0.219%	89,681	-3.750%
2025-11-10	27.1400	27.620000	27.1200	27.4100	+2.162%	103,937	-3.539%
2025-11-07	28.0000	28.000000	26.1200	26.8300	-4.689%	111,642	-1.454%
2025-11-06	29.4500	30.000000	28.1400	28.1500	-4.770%	153,772	-6.075%
2025-11-05	26.8500	29.710000	26.8500	29.5600	+10.587%	156,970	-10.555%
2025-11-04	26.5500	26.980000	26.1200	26.7300	-0.853%	112,269	-1.085%
2025-11-03	27.4400	27.440000	26.4900	26.9600	-1.821%	105,657	-1.929%
2025-10-31	26.6600	27.730000	26.3300	27.4600	+3.117%	129,199	-3.714%
2025-10-30	27.2000	27.240000	26.6300	26.6300	-2.526%	174,179	-0.713%
2025-10-29	27.2400	27.765000	27.0000	27.3200	+0.552%	115,940	-3.221%
2025-10-28	27.2400	27.440000	27.0100	27.1700	+0.037%	40,242	-2.687%
2025-10-27	27.3300	27.405000	27.0100	27.1600	+0.332%	63,979	-2.651%
2025-10-24	27.3400	27.364200	26.9900	27.0700	+0.371%	56,936	-2.327%
2025-10-23	26.7800	27.025000	26.6900	26.9700	+1.429%	69,227	-1.965%
2025-10-22	26.8100	26.850000	26.2250	26.5900	-1.226%	65,010	-0.564%
2025-10-21	26.5050	26.970000	26.5050	26.9200	+1.127%	67,772	-1.783%
2025-10-20	26.2000	26.620000	26.2000	26.6200	+2.424%	38,379	-0.676%
2025-10-17	26.3100	26.480000	25.9000	25.9900	-1.850%	61,986	+1.731%
2025-10-16	26.4800	26.650000	26.1900	26.4800	+0.684%	90,615	-0.151%
2025-10-15	26.7500	26.770000	26.0900	26.3000	-0.979%	83,367	+0.532%
2025-10-14	25.7100	26.680000	25.4550	26.5600	+1.880%	97,627	-0.452%
2025-10-13	25.7500	26.185000	25.6000	26.0700	+2.678%	49,701	+1.419%
2025-10-10	26.4200	26.440000	25.3500	25.3900	-3.643%	82,813	+4.135%
2025-10-09	26.5100	26.560000	26.1550	26.3500	-0.753%	71,484	+0.342%
2025-10-08	26.6000	26.610000	26.3800	26.5500	+0.683%	84,197	-0.414%
2025-10-07	26.9800	27.040000	26.3200	26.3700	-1.457%	70,783	+0.265%
2025-10-06	27.1800	27.180000	26.5200	26.7600	-0.446%	92,938	-1.196%
2025-10-03	26.3800	27.160000	26.3767	26.8800	+2.166%	81,879	-1.637%
2025-10-02	26.6000	26.600000	26.0800	26.3100	-0.341%	128,696	+0.494%
2025-10-01	26.1000	27.030000	26.1000	26.4000	+0.763%	119,788	+0.152%
2025-09-30	26.3300	26.330000	25.6500	26.2000	-0.456%	76,041	+0.916%
2025-09-29	26.0100	26.360000	25.6256	26.3200	+2.253%	138,679	+0.456%
2025-09-26	26.3400	26.370000	25.6700	25.7400	-2.055%	149,708	+2.720%
2025-09-25	26.8900	26.890000	26.2800	26.2800	-3.133%	43,225	+0.609%
2025-09-24	27.6400	27.665000	26.7600	27.1300	-1.381%	84,832	-2.543%
2025-09-23	27.9500	28.335000	27.4900	27.5100	-1.504%	54,209	-3.889%
2025-09-22	27.6800	27.930000	27.4700	27.9300	+0.251%	57,062	-5.335%
2025-09-19	28.4500	28.450000	27.5700	27.8600	-1.206%	162,319	-5.097%
2025-09-18	28.3200	28.540000	27.5500	28.2000	+0.178%	100,796	-6.241%
2025-09-17	28.2300	28.770000	28.0000	28.1500	+0.716%	146,404	-6.075%
2025-09-16	27.8100	27.990000	27.6400	27.9500	+0.793%	87,965	-5.403%
2025-09-15	27.4400	27.840000	27.0000	27.7300	+1.761%	128,073	-4.652%
2025-09-12	27.5500	27.590000	27.0900	27.2500	-1.089%	114,399	-2.972%
2025-09-11	26.9500	27.620000	26.9500	27.5500	+3.145%	119,018	-4.029%
2025-09-10	26.8000	27.200000	26.6600	26.7100	-0.484%	70,054	-1.011%
2025-09-09	27.5800	27.580000	26.7250	26.8400	-2.542%	104,174	-1.490%
2025-09-08	27.6600	27.660000	27.2900	27.5400	-0.254%	67,138	-3.994%
2025-09-05	27.4800	28.080000	27.3900	27.6100	+0.730%	136,888	-4.238%
2025-09-04	26.8300	27.440000	26.7400	27.4100	+1.858%	150,099	-3.539%
2025-09-03	26.7900	27.015000	26.7300	26.9100	-0.222%	65,023	-1.747%
2025-09-02	27.3000	27.330000	26.7700	26.9700	-2.706%	130,404	-1.965%
2025-08-29	27.6300	27.800000	27.3600	27.7200	+0.617%	166,801	-4.618%
2025-08-28	27.3600	27.615000	27.2100	27.5500	+1.473%	130,368	-4.029%
2025-08-27	27.1700	27.470000	26.9800	27.1500	-0.695%	174,803	-2.615%
2025-08-26	26.9500	27.370000	26.9296	27.3400	+1.636%	118,620	-3.292%
2025-08-25	27.5000	27.500000	26.8050	26.9000	-2.324%	58,043	-1.710%
2025-08-22	26.8100	27.680000	26.6500	27.5400	+3.301%	194,905	-3.994%
2025-08-21	26.7800	26.900000	26.4600	26.6600	-0.929%	87,157	-0.825%
2025-08-20	27.2700	27.270000	26.8600	26.9100	-1.284%	74,714	-1.747%
2025-08-19	27.5600	27.700000	27.1800	27.2600	-0.764%	55,322	-3.008%
2025-08-18	27.7800	27.780000	27.2900	27.4700	-0.830%	86,872	-3.750%
2025-08-15	28.3700	28.470000	27.6500	27.7000	-2.327%	186,883	-4.549%
2025-08-14	28.5800	28.683400	28.0700	28.3600	-2.072%	90,987	-6.770%
2025-08-13	28.9700	29.100000	28.6000	28.9600	+1.082%	128,669	-8.702%
2025-08-12	29.0400	29.040000	28.3700	28.6500	-0.313%	146,155	-7.714%
2025-08-11	28.2100	28.830000	28.0200	28.7400	+1.987%	132,204	-8.003%
2025-08-08	29.6400	29.640000	28.1250	28.1800	-4.539%	123,515	-6.175%
2025-08-07	29.6900	30.400000	28.7500	29.5200	-4.743%	282,269	-10.434%
2025-08-06	30.5600	31.060000	30.3100	30.9900	+2.311%	192,653	-14.682%
2025-08-05	30.3100	30.690000	30.0200	30.2900	+0.033%	76,248	-12.710%
2025-08-04	30.0500	30.300000	29.8900	30.2800	+1.441%	52,081	-12.682%
2025-08-01	29.8900	30.120000	29.3750	29.8500	-1.647%	120,937	-11.424%
2025-07-31	30.6000	31.010000	30.2700	30.3500	-1.204%	184,477	-12.883%
2025-07-30	31.3700	31.370000	30.5300	30.7200	-1.884%	140,233	-13.932%
2025-07-29	32.2800	32.280000	31.0200	31.3100	-2.217%	156,083	-15.554%
2025-07-28	32.2400	32.240000	31.8350	32.0200	-0.621%	93,578	-17.427%
2025-07-25	31.8200	32.280000	31.5000	32.2200	+1.801%	162,315	-17.939%
2025-07-24	31.7800	32.500000	31.5600	31.6500	+0.925%	239,367	-16.461%
2025-07-23	31.2600	31.520000	31.1500	31.3600	+1.423%	153,227	-15.689%
2025-07-22	30.9600	31.110000	30.4200	30.9200	+0.162%	86,255	-14.489%
2025-07-21	31.6200	31.710000	30.8600	30.8700	-1.531%	93,559	-14.351%
2025-07-18	31.5000	31.555000	30.9900	31.3500	+0.577%	103,432	-15.662%
2025-07-17	30.2600	31.370000	29.9800	31.1700	+3.144%	107,014	-15.175%
2025-07-16	29.8800	30.410000	29.4600	30.2200	+2.060%	151,252	-12.508%
2025-07-15	30.0900	30.220000	29.6000	29.6100	-1.300%	97,994	-10.706%
2025-07-14	29.4500	30.150000	29.2250	30.0000	+1.660%	121,889	-11.867%
2025-07-11	29.1500	29.790000	29.1300	29.5100	-0.135%	125,101	-10.403%
2025-07-10	29.2900	29.860000	28.6300	29.5500	+0.991%	146,001	-10.525%
2025-07-09	29.2800	29.384800	28.7800	29.2600	+0.897%	317,080	-9.638%
2025-07-08	29.7700	29.770000	28.9900	29.0000	-2.159%	312,692	-8.828%
2025-07-07	29.2400	31.290000	29.1200	29.6400	-8.772%	643,584	-10.796%
2025-07-03	32.7300	32.730000	32.3200	32.4900	-0.551%	44,636	-18.621%
2025-07-02	31.8700	32.670000	31.5650	32.6700	+2.030%	129,320	-19.069%
2025-07-01	31.6700	32.510000	31.6700	32.0200	+0.439%	79,699	-17.427%
2025-06-30	31.7800	32.030000	31.5000	31.8800	+0.568%	94,584	-17.064%
2025-06-27	32.1400	32.140000	31.2700	31.7000	-0.814%	75,806	-16.593%
2025-06-26	31.3500	32.020000	31.2930	31.9600	+2.798%	65,330	-17.272%
2025-06-25	31.3700	31.370000	30.8300	31.0900	-0.956%	55,718	-14.957%
2025-06-24	31.2700	31.510000	30.8100	31.3900	+1.586%	61,985	-15.769%
2025-06-23	30.6600	31.075000	30.3400	30.9000	+0.849%	113,268	-14.434%
2025-06-20	30.6800	30.940000	30.4300	30.6400	-0.325%	81,435	-13.708%
2025-06-18	30.8800	31.015000	30.6400	30.7400	-0.292%	66,102	-13.988%
2025-06-17	31.0300	31.190000	30.5650	30.8300	-1.218%	70,647	-14.239%
2025-06-16	30.6800	31.450000	30.6800	31.2100	+2.361%	89,426	-15.284%
2025-06-13	30.5500	30.790000	30.3100	30.4900	-1.772%	59,609	-13.283%
2025-06-12	30.8900	31.362400	30.7000	31.0400	+0.161%	70,004	-14.820%
2025-06-11	30.8600	31.215000	30.5900	30.9900	+0.584%	73,657	-14.682%
2025-06-10	30.7300	31.390000	30.2100	30.8100	+0.950%	108,943	-14.184%
2025-06-09	30.4400	30.720000	29.9300	30.5200	+1.261%	97,638	-13.368%
2025-06-06	30.1400	30.320000	29.9350	30.1400	+1.277%	155,623	-12.276%
2025-06-05	29.8700	30.200000	29.5800	29.7600	-0.468%	157,016	-11.156%
2025-06-04	29.9100	30.140000	29.6350	29.9000	+0.538%	168,988	-11.572%
2025-06-03	28.7300	30.370000	28.7000	29.7400	+3.372%	174,795	-11.096%
2025-06-02	28.7900	29.070000	28.3104	28.7700	-0.690%	148,249	-8.099%
2025-05-30	30.2200	30.310000	28.7000	28.9700	-4.073%	206,814	-8.733%
2025-05-29	29.0600	30.680000	27.6800	30.2000	-0.625%	196,224	-12.450%
2025-05-28	30.6200	30.620000	30.0800	30.3900	-0.751%	167,391	-12.998%
2025-05-27	29.8950	31.500000	29.6700	30.6200	+19.843%	744,809	-13.651%
2025-05-23	25.4500	25.925000	25.3001	25.5500	-0.931%	85,683	+3.483%
2025-05-22	26.4200	26.420000	25.6600	25.7900	-2.679%	140,116	+2.520%
2025-05-21	27.9300	27.940000	26.4400	26.5000	-5.995%	134,647	-0.226%
2025-05-20	28.0900	28.350000	27.5750	28.1900	+0.607%	141,518	-6.208%
2025-05-19	27.3700	28.090000	27.2700	28.0200	+0.647%	42,383	-5.639%
2025-05-16	27.8000	28.090000	27.5150	27.8400	+0.360%	64,214	-5.029%
2025-05-15	28.0700	28.070000	27.1200	27.7400	-1.140%	109,695	-4.686%
2025-05-14	28.0900	28.390000	27.8200	28.0600	-0.107%	93,282	-5.773%
2025-05-13	27.1200	28.300000	26.9750	28.0900	+4.153%	108,931	-5.874%
2025-05-12	26.5800	27.000000	26.1400	26.9700	+4.575%	114,041	-1.965%
2025-05-09	25.3300	25.870000	25.1700	25.7900	+2.301%	112,689	+2.520%
2025-05-08	25.5500	25.890000	25.1500	25.2100	-0.709%	246,936	+4.879%
2025-05-07	25.9000	25.900000	25.2000	25.3900	-0.275%	70,082	+4.135%
2025-05-06	25.2000	25.650000	25.2000	25.4600	+0.355%	47,996	+3.849%
2025-05-05	25.9400	25.940000	25.3250	25.3700	-1.705%	64,337	+4.218%
2025-05-02	25.7800	26.150000	25.3300	25.8100	+2.339%	169,566	+2.441%
2025-05-01	25.1500	25.670000	24.8400	25.2200	+0.238%	87,649	+4.837%
2025-04-30	24.9700	25.250000	24.4800	25.1600	-0.159%	115,370	+5.087%
2025-04-29	25.5300	25.600000	24.7450	25.2000	-1.293%	87,667	+4.921%
2025-04-28	25.3100	25.910000	25.2300	25.5300	+0.909%	84,761	+3.564%
2025-04-25	24.9900	25.369100	24.8550	25.3000	+1.038%	50,233	+4.506%
2025-04-24	24.6500	25.530000	24.4050	25.0400	+0.603%	112,997	+5.591%
2025-04-23	24.5600	25.215000	24.4604	24.8900	+3.795%	151,058	+6.227%
2025-04-22	23.8500	24.169900	23.7000	23.9800	+1.912%	91,124	+10.259%
2025-04-21	24.1650	24.350000	23.1100	23.5300	-3.605%	219,789	+12.367%
2025-04-17	24.1000	24.600000	24.0700	24.4100	+1.244%	67,098	+8.316%
2025-04-16	24.3800	24.799000	23.9400	24.1100	-2.428%	94,578	+9.664%
2025-04-15	24.7100	25.350000	24.6100	24.7100	-0.843%	102,875	+7.001%
2025-04-14	24.3600	25.155000	24.3300	24.9200	+3.661%	121,064	+6.100%
2025-04-11	23.5800	24.150000	23.5200	24.0400	+2.167%	82,761	+9.983%
2025-04-10	23.9200	24.020000	23.0700	23.5300	-4.544%	212,700	+12.367%
2025-04-09	20.9400	24.680000	20.9400	24.6500	+16.991%	285,898	+7.262%
2025-04-08	23.0600	23.060000	20.9000	21.0700	-5.005%	216,204	+25.486%
2025-04-07	22.5300	23.928600	21.9000	22.1800	-5.617%	306,496	+19.206%
2025-04-04	24.2800	24.550000	23.1000	23.5000	-6.857%	324,553	+12.511%
2025-04-03	25.5300	26.240000	24.9700	25.2300	-3.666%	245,466	+4.796%
2025-04-02	24.9600	26.320000	24.9600	26.1900	+3.314%	128,940	+0.955%
2025-04-01	24.5200	25.520000	24.5200	25.3500	+1.685%	202,649	+4.300%
2025-03-31	25.9100	25.980000	24.9100	24.9300	-3.819%	315,049	+6.057%
2025-03-28	26.9200	26.920000	25.6600	25.9200	-3.571%	113,686	+2.006%
2025-03-27	27.0600	27.060000	26.3000	26.8800	+0.149%	113,107	-1.637%
2025-03-26	27.0300	27.485000	26.7100	26.8400	-1.468%	95,251	-1.490%
2025-03-25	28.1800	28.400000	27.2100	27.2400	-3.848%	94,805	-2.937%
2025-03-24	27.8500	28.610000	27.8500	28.3300	+2.533%	98,539	-6.671%
2025-03-21	27.6500	27.990000	27.3852	27.6300	-1.039%	78,678	-4.307%
2025-03-20	28.0600	28.470000	27.7300	27.9200	-1.308%	126,111	-5.301%
2025-03-19	27.5300	28.360000	27.5300	28.2900	+2.019%	88,311	-6.539%
2025-03-18	27.2748	27.815000	27.2748	27.7300	+0.763%	93,812	-4.652%
2025-03-17	27.2300	27.800000	26.8400	27.5200	+1.139%	120,593	-3.924%
2025-03-14	26.4100	27.280000	26.3300	27.2100	+4.133%	162,245	-2.830%
2025-03-13	26.1900	26.480000	25.8800	26.1300	+0.384%	100,548	+1.186%
2025-03-12	25.5100	26.200000	25.4600	26.0300	+2.118%	171,815	+1.575%
2025-03-11	26.0000	26.410000	25.2100	25.4900	-3.117%	126,057	+3.727%
2025-03-10	27.0300	27.076000	26.3000	26.3100	-4.188%	108,082	+0.494%
2025-03-07	26.6000	27.555000	26.4243	27.4600	+2.924%	103,256	-3.714%
2025-03-06	27.8800	28.305000	26.4700	26.6800	-5.053%	209,162	-0.900%
2025-03-05	27.7800	28.130000	27.4600	28.1000	+2.293%	103,647	-5.907%
2025-03-04	27.6500	28.120000	26.9432	27.4700	-2.692%	147,116	-3.750%
2025-03-03	29.1200	29.660000	28.0700	28.2300	-2.956%	186,715	-6.341%
2025-02-28	29.3100	29.920000	28.8800	29.0900	-1.356%	341,483	-9.110%
2025-02-27	29.0700	30.010000	29.0700	29.4900	+0.683%	121,458	-10.342%
2025-02-26	29.6600	30.200000	29.0950	29.2900	-0.034%	86,362	-9.730%
2025-02-25	29.3600	29.585000	28.9450	29.3000	-0.509%	95,700	-9.761%
2025-02-24	28.7600	29.540000	28.5650	29.4500	+2.292%	82,399	-10.221%
2025-02-21	29.2700	29.270000	28.4400	28.7900	-1.031%	70,051	-8.163%
2025-02-20	29.2200	29.220000	28.5300	29.0900	+0.241%	89,510	-9.110%
2025-02-19	29.0200	29.026800	28.4900	29.0200	-0.069%	61,923	-8.890%
2025-02-18	29.5100	29.510000	29.0100	29.0400	-0.718%	44,673	-8.953%
2025-02-14	29.7500	29.830000	29.0900	29.2500	-1.149%	71,420	-9.607%
2025-02-13	29.4200	29.700000	29.1600	29.5900	+1.162%	77,073	-10.645%
2025-02-12	29.1100	29.310000	28.6500	29.2500	-0.171%	57,842	-9.607%
2025-02-11	28.2400	29.320000	28.2400	29.3000	+0.618%	107,046	-9.761%
2025-02-10	28.6600	29.230000	28.5350	29.1200	+1.961%	116,142	-9.203%

.dark-mode .xg0tHh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xg0tHh{ color: #333333; background-color: white; border: 2px solid #333333; }ATSATS Corporationstock NYSE

ATS
ATS Corporation
stock NYSE