ATS Corporation (ATS) Historical Stock Data
31.26 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATS is up 0.32% a day on average. There have been 16 days where ATS Corporation closed green and 14 days where ATS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 29.70 | 31.26 | ↑$1.56 (5.25%) | 29.58 | 31.57 | 50.48K |
| 2024-12-23 | 29.65 | 29.82 | ↑$0.17 (0.57%) | 29.28 | 30.11 | 139.94K |
| 2024-12-20 | 28.75 | 29.95 | ↑$1.20 (4.17%) | 28.64 | 30.22 | 156.50K |
| 2024-12-19 | 29.66 | 29.03 | ↓$0.63 (-2.12%) | 28.99 | 29.91 | 84.75K |
| 2024-12-18 | 30.95 | 29.66 | ↓$1.29 (-4.17%) | 29.59 | 31.16 | 160.54K |
| 2024-12-17 | 30.65 | 31.13 | ↑$0.48 (1.57%) | 30.65 | 31.21 | 52.89K |
| 2024-12-16 | 31.42 | 30.94 | ↓$0.48 (-1.53%) | 30.63 | 31.58 | 62.97K |
| 2024-12-13 | 30.94 | 31.39 | ↑$0.45 (1.45%) | 30.82 | 31.67 | 83.37K |
| 2024-12-12 | 31.32 | 31.00 | ↓$0.32 (-1.02%) | 30.88 | 31.50 | 62.13K |
| 2024-12-11 | 31.56 | 31.34 | ↓$0.22 (-0.70%) | 30.96 | 31.56 | 55.59K |
| 2024-12-10 | 31.94 | 31.44 | ↓$0.50 (-1.57%) | 31.25 | 32.04 | 91.15K |
| 2024-12-09 | 31.59 | 31.79 | ↑$0.20 (0.63%) | 31.59 | 32.26 | 119.43K |
| 2024-12-06 | 32.77 | 31.57 | ↓$1.20 (-3.66%) | 31.53 | 33.13 | 84.98K |
| 2024-12-05 | 32.10 | 32.76 | ↑$0.66 (2.06%) | 32.10 | 32.99 | 131.52K |
| 2024-12-04 | 31.50 | 32.10 | ↑$0.60 (1.90%) | 31.50 | 32.31 | 120.65K |
| 2024-12-03 | 32.35 | 31.79 | ↓$0.56 (-1.73%) | 31.74 | 32.35 | 119.66K |
| 2024-12-02 | 32.62 | 32.17 | ↓$0.45 (-1.38%) | 31.56 | 32.68 | 162.70K |
| 2024-11-29 | 32.18 | 32.69 | ↑$0.51 (1.58%) | 32.06 | 33.06 | 190.29K |
| 2024-11-27 | 30.20 | 30.99 | ↑$0.79 (2.62%) | 29.98 | 31.42 | 116.10K |
| 2024-11-26 | 31.66 | 30.12 | ↓$1.54 (-4.86%) | 30.09 | 31.66 | 106.20K |
| 2024-11-25 | 31.38 | 32.03 | ↑$0.65 (2.07%) | 31.12 | 32.52 | 220.65K |
| 2024-11-22 | 29.33 | 31.28 | ↑$1.95 (6.65%) | 29.25 | 31.44 | 184.13K |
| 2024-11-21 | 29.60 | 29.24 | ↓$0.36 (-1.22%) | 28.79 | 29.90 | 146.98K |
| 2024-11-20 | 29.47 | 29.60 | ↑$0.13 (0.44%) | 29.12 | 29.73 | 76.43K |
| 2024-11-19 | 28.91 | 29.35 | ↑$0.44 (1.52%) | 28.56 | 29.55 | 100.01K |
| 2024-11-18 | 28.11 | 28.96 | ↑$0.85 (3.02%) | 27.94 | 29.23 | 144.83K |
| 2024-11-15 | 28.60 | 28.14 | ↓$0.46 (-1.61%) | 27.94 | 28.63 | 117.99K |
| 2024-11-14 | 29.50 | 28.76 | ↓$0.74 (-2.51%) | 28.75 | 29.61 | 303.80K |
| 2024-11-13 | 28.34 | 29.35 | ↑$1.01 (3.56%) | 28.17 | 29.39 | 177.42K |
| 2024-11-12 | 28.74 | 28.37 | ↓$0.37 (-1.29%) | 28.07 | 28.78 | 183.43K |
Create an account or log in to view more rows.
$ATS pressure
$ATS added more calls on that drop
$ATS we need to get moving
$ATS man this will be good in coming weeks
$ATS Not another do nothing day
$ATS I hate this company.
$ATS COME ON!!! Ugh!
$ATS f this stock
$ATS Short again!! 😀 😀