ATS Corporation (ATS)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

33.39

+0.40

(+1.21%)

At close: 04:00PM EDT

33.41

+0.02

(+0.07%)

After hours:

05:47PM EDT

Time period:

09 May 2023 - 09 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 May 2024	32.84	33.40	32.73	33.39	33.39	41,300
07 May 2024	32.50	33.29	32.50	32.99	32.99	99,900
06 May 2024	32.45	32.74	32.12	32.73	32.73	223,900
03 May 2024	32.73	32.75	31.85	32.12	32.12	129,100
02 May 2024	32.03	32.49	31.49	32.47	32.47	60,300
01 May 2024	32.80	32.87	32.06	32.18	32.18	84,200
30 Apr 2024	32.50	33.20	32.49	32.90	32.90	74,400
29 Apr 2024	33.19	33.19	32.70	32.81	32.81	48,900
26 Apr 2024	32.74	33.19	32.74	33.03	33.03	120,500
25 Apr 2024	33.02	33.18	32.37	32.80	32.80	126,900
24 Apr 2024	33.27	33.58	32.69	33.34	33.34	375,300
23 Apr 2024	31.69	33.15	31.69	32.99	32.99	327,900
22 Apr 2024	30.98	31.90	30.98	31.52	31.52	127,300
19 Apr 2024	31.34	31.87	30.74	31.09	31.09	97,600
18 Apr 2024	30.23	32.13	30.23	31.55	31.55	139,800
17 Apr 2024	29.92	30.29	29.78	30.29	30.29	270,300
16 Apr 2024	29.80	30.23	29.80	29.95	29.95	145,700
15 Apr 2024	30.48	30.59	29.90	30.08	30.08	127,900
12 Apr 2024	30.99	31.13	30.15	30.29	30.29	125,300
11 Apr 2024	31.39	31.52	31.06	31.20	31.20	201,900
10 Apr 2024	32.01	32.01	31.43	31.44	31.44	141,500
09 Apr 2024	32.26	32.74	31.98	32.74	32.74	173,900
08 Apr 2024	32.72	32.72	32.11	32.25	32.25	171,400
05 Apr 2024	33.07	33.12	32.47	32.53	32.53	157,600
04 Apr 2024	33.73	33.75	32.88	32.92	32.92	152,000
03 Apr 2024	33.47	34.21	33.45	33.55	33.55	121,900
02 Apr 2024	33.47	33.82	33.13	33.69	33.69	95,200
01 Apr 2024	33.96	34.36	33.30	33.63	33.63	110,200
28 Mar 2024	33.98	35.33	33.34	33.72	33.72	237,400
27 Mar 2024	35.38	36.02	35.36	35.77	35.77	206,000
26 Mar 2024	36.61	36.61	34.82	35.19	35.19	129,600
25 Mar 2024	36.95	37.14	36.48	36.85	36.85	99,400
22 Mar 2024	37.30	37.34	36.67	36.93	36.93	66,700
21 Mar 2024	36.96	37.54	36.96	37.07	37.07	29,900
20 Mar 2024	36.20	37.14	36.20	36.90	36.90	33,700
19 Mar 2024	36.08	36.69	35.83	35.96	35.96	30,100
18 Mar 2024	36.45	36.75	36.14	36.14	36.14	81,800
15 Mar 2024	36.61	37.50	36.14	36.53	36.53	71,900
14 Mar 2024	36.10	37.00	35.75	36.96	36.96	79,500
13 Mar 2024	36.85	36.89	36.16	36.18	36.18	54,600
12 Mar 2024	37.03	37.05	36.20	36.71	36.71	55,200
11 Mar 2024	37.65	37.65	36.53	36.70	36.70	142,000
08 Mar 2024	37.75	38.85	37.47	37.49	37.49	75,300
07 Mar 2024	37.46	38.05	37.26	37.92	37.92	129,500
06 Mar 2024	37.17	37.69	37.04	37.38	37.38	57,500
05 Mar 2024	37.14	38.08	36.95	37.18	37.18	58,300
04 Mar 2024	38.99	38.99	37.47	37.52	37.52	56,500
01 Mar 2024	38.01	39.04	37.46	38.57	38.57	21,000
29 Feb 2024	38.10	38.41	37.68	37.70	37.70	75,500
28 Feb 2024	37.56	38.85	37.56	38.15	38.15	42,100
27 Feb 2024	38.04	38.04	37.20	37.53	37.53	48,400
26 Feb 2024	37.20	37.80	36.91	37.76	37.76	81,500
23 Feb 2024	37.28	37.54	37.19	37.24	37.24	21,600
22 Feb 2024	37.72	38.05	37.17	37.42	37.42	86,900
21 Feb 2024	38.13	38.26	37.16	37.65	37.65	55,400
20 Feb 2024	38.94	39.58	37.91	37.98	37.98	102,800
16 Feb 2024	38.93	39.59	38.64	39.27	39.27	84,300
15 Feb 2024	38.14	39.43	37.60	39.24	39.24	60,300
14 Feb 2024	39.03	39.11	37.80	37.84	37.84	98,600
13 Feb 2024	39.48	39.56	38.51	38.77	38.77	56,700
12 Feb 2024	40.53	41.19	39.80	40.01	40.01	43,600
09 Feb 2024	40.69	40.79	38.95	40.20	40.20	68,000
08 Feb 2024	41.20	41.46	40.41	41.10	41.10	97,800
07 Feb 2024	42.35	43.53	39.78	43.50	43.50	387,800
06 Feb 2024	43.00	44.11	42.92	43.74	43.74	50,500
05 Feb 2024	43.24	43.33	42.59	42.85	42.85	29,500
02 Feb 2024	43.31	43.58	43.00	43.43	43.43	32,500
01 Feb 2024	43.17	43.88	42.95	43.86	43.86	51,200
31 Jan 2024	43.94	43.94	42.61	42.81	42.81	57,600
30 Jan 2024	44.61	44.70	43.80	44.11	44.11	20,300
29 Jan 2024	44.01	44.39	43.36	44.34	44.34	25,300
26 Jan 2024	43.81	43.93	43.49	43.82	43.82	29,000
25 Jan 2024	43.19	43.66	43.04	43.43	43.43	45,400
24 Jan 2024	44.10	44.10	42.45	42.68	42.68	69,000
23 Jan 2024	43.25	43.66	42.89	43.59	43.59	21,000
22 Jan 2024	42.92	43.65	42.54	42.89	42.89	62,700
19 Jan 2024	42.59	43.26	42.32	43.11	43.11	21,400
18 Jan 2024	42.14	42.89	42.14	42.58	42.58	57,100
17 Jan 2024	41.33	41.80	40.90	41.77	41.77	31,400
16 Jan 2024	42.22	42.24	41.19	41.96	41.96	31,600
12 Jan 2024	42.21	43.05	42.15	42.70	42.70	35,700
11 Jan 2024	42.00	42.07	41.26	41.91	41.91	126,700
10 Jan 2024	41.05	42.36	41.05	41.92	41.92	32,200
09 Jan 2024	40.90	41.27	40.43	41.15	41.15	23,000
08 Jan 2024	40.65	41.73	40.38	41.27	41.27	37,200
05 Jan 2024	40.98	41.59	40.77	40.97	40.97	28,300
04 Jan 2024	41.42	41.75	41.00	41.15	41.15	33,600
03 Jan 2024	41.88	42.06	41.37	41.61	41.61	29,000
02 Jan 2024	42.81	43.18	42.16	42.46	42.46	80,600
29 Dec 2023	43.70	43.70	43.07	43.07	43.07	18,300
28 Dec 2023	43.39	43.66	42.88	43.61	43.61	65,300
27 Dec 2023	43.72	44.07	43.24	43.46	43.46	27,400
26 Dec 2023	43.00	44.30	42.59	43.87	43.87	39,000
22 Dec 2023	43.54	43.62	42.90	42.94	42.94	40,700
21 Dec 2023	43.17	43.95	42.85	43.14	43.14	93,900
20 Dec 2023	44.12	44.58	42.74	42.80	42.80	105,700
19 Dec 2023	43.01	44.12	43.01	44.05	44.05	118,900
18 Dec 2023	42.94	42.94	42.13	42.80	42.80	106,400
15 Dec 2023	42.90	43.06	42.48	42.92	42.92	78,400
14 Dec 2023	41.42	42.92	41.42	42.61	42.61	97,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,992.30-84.40(-1.04%)

AUD/USD0.6572-0.0010(-0.16%)

ASX 2007,720.00-84.50(-1.08%)

OIL79.37+0.38(+0.48%)

GOLD2,322.90+0.60(+0.03%)

Bitcoin AUD93,837.53-1,010.95(-1.07%)

ATS Corporation (ATS)

ALL ORDS
7,992.30
-84.40(-1.04%)

AUD/USD
0.6572
-0.0010(-0.16%)

ASX 200
7,720.00
-84.50(-1.08%)

OIL
79.37
+0.38(+0.48%)

GOLD
2,322.90
+0.60(+0.03%)

Bitcoin AUD
93,837.53
-1,010.95(-1.07%)