Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

ATS Corporation (ATS)

Compare
26.19
+0.84
+(3.31%)
At close: April 2 at 4:00:02 PM EDT
26.18
-0.01
(-0.04%)
Pre-Market: 4:10:55 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202524.9626.3224.9626.1926.19128,900
Apr 1, 202524.5225.5224.5225.3525.35202,600
Mar 31, 202525.9125.9824.9124.9324.93315,000
Mar 28, 202526.9226.9225.6625.9225.92113,600
Mar 27, 202527.0627.0626.3026.8826.88113,100
Mar 26, 202527.0327.4926.7126.8426.8495,500
Mar 25, 202528.1828.4027.2127.2427.2495,300
Mar 24, 202527.8528.6127.8528.3328.33100,500
Mar 21, 202527.6527.9927.3927.6327.6379,200
Mar 20, 202528.0628.4727.7327.9227.92126,400
Mar 19, 202527.5328.3627.5328.2928.2989,000
Mar 18, 202527.2727.8227.2727.7327.7394,100
Mar 17, 202527.2327.8026.8427.5227.52120,700
Mar 14, 202526.4127.2826.3327.2127.21162,900
Mar 13, 202526.1926.4825.8826.1326.13100,500
Mar 12, 202525.5126.2025.4626.0326.03172,000
Mar 11, 202526.0026.4125.2125.4925.49126,500
Mar 10, 202527.0327.0826.3026.3126.31108,100
Mar 7, 202526.6027.5626.4227.4627.46104,200
Mar 6, 202527.8828.3126.4726.6826.68209,700
Mar 5, 202527.7828.1327.4628.1028.10104,500
Mar 4, 202527.6528.1226.9427.4727.47147,800
Mar 3, 202529.1229.6628.0728.2328.23187,700
Feb 28, 202529.3129.9228.8829.0929.09363,900
Feb 27, 202529.0730.0129.0729.4929.49121,900
Feb 26, 202529.6630.2029.1029.2929.2986,800
Feb 25, 202529.3629.5928.9529.3029.3096,300
Feb 24, 202528.7629.5428.5729.4529.4583,100
Feb 21, 202529.2729.2728.4428.7928.7970,300
Feb 20, 202529.2229.2228.5329.0929.0989,600
Feb 19, 202529.0229.0328.4929.0229.0262,200
Feb 18, 202529.5129.5129.0129.0429.0445,000
Feb 14, 202529.7529.8329.0929.2529.2571,700
Feb 13, 202529.4229.7029.1629.5929.5977,100
Feb 12, 202529.1129.3128.6529.2529.2558,100
Feb 11, 202528.2429.3228.2429.3029.30107,500
Feb 10, 202528.6629.2328.5429.1229.12116,600
Feb 7, 202528.7129.3428.2628.5628.56146,800
Feb 6, 202528.6928.9127.9528.3728.37144,100
Feb 5, 202527.3429.3227.3428.8228.82317,100
Feb 4, 202526.5327.0826.3226.6726.67101,300
Feb 3, 202526.0726.4825.2426.2026.20146,400
Jan 31, 202527.4128.2026.9027.1527.15190,600
Jan 30, 202527.6927.9726.3027.2627.26194,700
Jan 29, 202527.9327.9327.3827.5927.59117,500
Jan 28, 202527.6227.9027.3427.7127.7155,200
Jan 27, 202528.0128.0327.4527.8627.86106,700
Jan 24, 202528.7928.8328.0828.1628.16111,800
Jan 23, 202528.5128.8127.9528.5628.56136,900
Jan 22, 202528.0028.5927.7828.3528.35105,500
Jan 21, 202527.0628.4326.6228.0928.09165,100
Jan 17, 202526.8226.8526.3426.5026.50114,400
Jan 16, 202526.3526.8226.3226.4726.47119,200
Jan 15, 202527.0027.1126.2826.5326.53242,700
Jan 14, 202526.9827.0826.0526.4926.49121,400
Jan 13, 202527.0827.1326.4526.8026.80162,700
Jan 10, 202527.9027.9026.7027.0527.05157,700
Jan 8, 202528.7529.0828.5528.6228.62171,200
Jan 7, 202529.4729.7328.8629.0229.02103,900
Jan 6, 202530.5230.5229.4129.5029.50121,900
Jan 3, 202530.6530.7330.1330.1330.1383,600
Jan 2, 202530.4830.9530.2230.7430.7481,800
Dec 31, 202430.2630.7930.1530.4830.48142,100
Dec 30, 202429.8630.4629.5030.2530.25209,100
Dec 27, 202430.7230.8029.8030.0230.0295,800
Dec 26, 202431.0031.0330.6030.9030.9038,900
Dec 24, 202429.7031.5729.5831.2631.2650,500
Dec 23, 202429.6530.1129.2829.8229.82139,900
Dec 20, 202428.7530.2228.6429.9529.95156,500
Dec 19, 202429.6629.9128.9929.0329.0384,700
Dec 18, 202430.9531.1629.5929.6629.66160,500
Dec 17, 202430.6531.2130.6531.1331.1352,900
Dec 16, 202431.4231.5830.6330.9430.9463,000
Dec 13, 202430.9431.6730.8231.3931.3983,400
Dec 12, 202431.3231.5030.8831.0031.0062,100
Dec 11, 202431.5631.5630.9631.3431.3455,600
Dec 10, 202431.9432.0431.2531.4431.4491,100
Dec 9, 202431.5932.2631.5931.7931.79119,400
Dec 6, 202432.7733.1331.5331.5731.5785,000
Dec 5, 202432.1032.9932.1032.7632.76131,500
Dec 4, 202431.5032.3131.5032.1032.10120,700
Dec 3, 202432.3532.3531.7431.7931.79119,700
Dec 2, 202432.6232.6831.5632.1732.17162,700
Nov 29, 202432.1833.0632.0632.6932.69190,300
Nov 27, 202430.2031.4229.9830.9930.99116,100
Nov 26, 202431.6631.6630.0930.1230.12106,200
Nov 25, 202431.3832.5231.1232.0332.03220,700
Nov 22, 202429.3331.4429.2531.2831.28184,100
Nov 21, 202429.6029.9028.7929.2429.24147,000
Nov 20, 202429.4729.7329.1229.6029.6076,400
Nov 19, 202428.9129.5528.5629.3529.35100,000
Nov 18, 202428.1129.2327.9428.9628.96144,800
Nov 15, 202428.6028.6327.9428.1428.14118,000
Nov 14, 202429.5029.6128.7528.7628.76303,800
Nov 13, 202428.3429.3928.1729.3529.35177,400
Nov 12, 202428.7428.7828.0728.3728.37183,400
Nov 11, 202428.7829.1528.6328.7928.79131,000
Nov 8, 202429.0030.1828.5828.7928.79159,300
Nov 7, 202429.4429.7928.9629.2029.20220,300
Nov 6, 202427.7229.5927.3329.2629.26517,100
Nov 5, 202429.9730.7729.9730.7630.7680,000
Nov 4, 202430.6531.0130.0430.0730.0754,100
Nov 1, 202429.9430.8029.9430.5130.5150,500
Oct 31, 202430.4531.1429.9229.9729.97148,200
Oct 30, 202429.7130.8229.6030.8030.80105,300
Oct 29, 202430.6130.6129.2829.8329.83182,000
Oct 28, 202430.3430.6329.9430.6130.61137,700
Oct 25, 202430.2530.8130.1930.4430.44120,400
Oct 24, 202431.2231.4130.1530.3030.30204,100
Oct 23, 202431.9831.9831.0431.2131.21236,400
Oct 22, 202431.8932.0931.5031.9231.92268,900
Oct 21, 202431.5631.8931.2531.8131.81164,400
Oct 18, 202430.5931.5630.4831.5131.51112,100
Oct 17, 202430.8031.0330.2030.4030.40312,000
Oct 16, 202430.1831.0029.9630.8530.85214,300
Oct 15, 202429.9430.2229.8930.1730.17105,100
Oct 14, 202430.2630.2629.6730.0730.0718,600
Oct 11, 202429.1630.0129.0630.0130.0165,700
Oct 10, 202429.2129.6428.8029.0529.0577,200
Oct 9, 202429.7329.8629.2829.3029.3095,500
Oct 8, 202430.0330.0729.6629.8729.87150,900
Oct 7, 202429.9630.4529.8830.1330.13105,500
Oct 4, 202429.9130.1829.6430.0530.05130,400
Oct 3, 202429.2129.6929.0029.5729.5789,800
Oct 2, 202429.0729.5228.9029.1729.1761,000
Oct 1, 202428.8229.3428.6329.1029.1053,100
Sep 30, 202429.8229.9328.6629.0529.05131,100
Sep 27, 202430.0730.5429.7329.7329.7366,000
Sep 26, 202429.0230.3928.8730.1730.17167,100
Sep 25, 202429.7429.8528.3728.5728.57177,100
Sep 24, 202429.0029.9128.7029.6829.68167,500
Sep 23, 202428.7429.0228.5428.8128.81111,800
Sep 20, 202428.1728.8227.8828.7328.73386,500
Sep 19, 202427.6028.7527.5928.4528.45345,500
Sep 18, 202427.1727.3624.9426.9626.96241,800
Sep 17, 202426.0127.1726.0127.0727.07114,000
Sep 16, 202425.9125.9825.5725.8925.89113,500
Sep 13, 202426.5126.5125.6825.7125.7183,900
Sep 12, 202426.4626.8626.1426.2026.20142,700
Sep 11, 202426.4026.7525.7226.5126.51117,100
Sep 10, 202426.2126.3625.7926.3426.34473,900
Sep 9, 202425.7026.2625.3926.2626.26105,500
Sep 6, 202425.4225.6224.9525.4125.41188,900
Sep 5, 202425.1725.9324.8225.5525.55180,700
Sep 4, 202425.9025.9924.9725.1325.13202,700
Sep 3, 202426.5826.8725.6125.8625.86169,000
Aug 30, 202426.9926.9926.7426.8526.8550,700
Aug 29, 202427.0727.1126.6026.7326.7379,700
Aug 28, 202427.0627.1826.5426.7426.7489,200
Aug 27, 202427.0627.1826.6627.0627.06116,900
Aug 26, 202427.1227.3926.7627.1827.1898,100
Aug 23, 202427.0227.3726.7827.1327.13148,200
Aug 22, 202427.6327.6326.9427.0327.0359,600
Aug 21, 202427.4527.6227.2627.4327.4339,300
Aug 20, 202427.4027.6826.8527.2327.2363,600
Aug 19, 202426.7727.6026.6827.3827.3864,100
Aug 16, 202426.8526.9426.4826.6926.6959,400
Aug 15, 202427.1927.2426.6726.8626.86166,400
Aug 14, 202426.8226.8926.5126.8026.80113,400
Aug 13, 202426.7726.9626.4526.8226.8255,600
Aug 12, 202427.3627.3626.5026.7726.7769,900
Aug 9, 202427.8827.8827.1427.2827.2877,500
Aug 8, 202427.9729.3227.5827.9527.95139,800
Aug 7, 202428.3828.5327.0327.2627.26101,900
Aug 6, 202427.3228.1927.3227.7727.7762,500
Aug 5, 202426.9828.1126.9427.2027.2056,400
Aug 2, 202428.4428.4427.1727.8727.87290,600
Aug 1, 202430.0830.1328.6528.9828.98153,600
Jul 31, 202430.6230.8429.9030.0730.07116,000
Jul 30, 202430.3830.5329.9430.2630.2668,900
Jul 29, 202430.6630.8430.2130.4930.4947,500
Jul 26, 202430.5031.0130.2230.4230.4235,800
Jul 25, 202431.4131.4130.0330.3230.3291,500
Jul 24, 202432.6332.7031.4431.4431.4435,000
Jul 23, 202432.1332.9631.8332.9332.9326,800
Jul 22, 202432.0032.4531.9832.0432.0439,600
Jul 19, 202431.6732.1831.6732.0932.0953,000
Jul 18, 202432.4032.7231.9832.1532.1547,900
Jul 17, 202433.7033.7832.2832.3432.3459,100
Jul 16, 202433.5034.3233.1734.0634.06122,800
Jul 15, 202433.2833.7232.8433.2833.2851,200
Jul 12, 202433.5433.5433.0933.3133.3173,600
Jul 11, 202432.8533.5932.5833.3833.3827,500
Jul 10, 202432.2432.7732.2432.6132.6134,900
Jul 9, 202432.5532.7631.9332.2532.2556,500
Jul 8, 202432.1332.8131.8432.7632.7642,500
Jul 5, 202432.0932.4131.5831.5831.5833,000
Jul 3, 202432.7632.8232.3132.3432.3412,300
Jul 2, 202432.2032.7732.0432.6732.6750,500
Jul 1, 202432.6132.6132.0732.3632.3636,400
Jun 28, 202432.4932.9032.2632.3132.3190,600
Jun 27, 202431.7132.4931.7132.4432.4468,200
Jun 26, 202430.4831.5930.4831.5931.5939,700
Jun 25, 202430.2930.8530.1930.7630.7669,100
Jun 24, 202430.5530.8530.3730.3830.38100,200
Jun 21, 202430.6630.9230.3230.7030.70175,900
Jun 20, 202431.2031.6030.7330.7930.7945,000
Jun 18, 202431.6431.7231.0231.4631.4698,300
Jun 17, 202431.3931.8731.3531.6531.65211,100
Jun 14, 202431.5931.6731.0231.5131.51120,100
Jun 13, 202432.7332.7531.9432.0132.01142,200
Jun 12, 202433.1433.4932.8232.9732.9769,000
Jun 11, 202432.6732.7632.1232.5632.56103,400
Jun 10, 202432.5532.7731.9232.7532.7549,900
Jun 7, 202432.6933.1532.6332.8332.83108,000
Jun 6, 202432.2532.9732.2532.8032.8093,600
Jun 5, 202432.2933.0831.8332.5132.51157,800
Jun 4, 202431.5532.3131.5332.2832.2876,600
Jun 3, 202431.8432.0731.6931.7231.7279,400
May 31, 202431.3632.0331.3631.8331.83103,800
May 30, 202430.8231.0530.6630.9930.99134,400
May 29, 202430.7031.2730.7030.7330.73169,100
May 28, 202431.8932.0531.0931.1231.1272,100
May 24, 202431.6632.0131.5431.8731.8741,500
May 23, 202432.7732.7731.4331.5531.5580,400
May 22, 202432.3933.2832.2632.5232.5269,400
May 21, 202434.6034.6032.6633.0133.01207,400
May 20, 202434.7534.7533.9334.4934.49100,400
May 17, 202434.4335.4234.1634.7734.77257,400
May 16, 202434.3834.8933.0534.5934.59282,500
May 15, 202433.3533.5732.5532.8932.89361,300
May 14, 202433.9334.5833.0933.1233.12110,200
May 13, 202433.9534.0333.1333.7733.77217,500
May 10, 202433.6233.7433.2433.7033.70216,600
May 9, 202433.5133.6533.1233.6533.6570,400
May 8, 202432.8433.4032.7333.3933.3941,300
May 7, 202432.5033.2932.5032.9932.9999,900
May 6, 202432.4532.7432.1232.7332.73223,900
May 3, 202432.7332.7531.8532.1232.12129,100
May 2, 202432.0332.4931.4932.4732.4760,300
May 1, 202432.8032.8732.0632.1832.1884,200
Apr 30, 202432.5033.2032.4932.9032.9074,400
Apr 29, 202433.1933.1932.7032.8132.8148,900
Apr 26, 202432.7433.1932.7433.0333.03120,500
Apr 25, 202433.0233.1832.3732.8032.80126,900
Apr 24, 202433.2733.5832.6933.3433.34375,300
Apr 23, 202431.6933.1531.6932.9932.99327,900
Apr 22, 202430.9831.9030.9831.5231.52127,300
Apr 19, 202431.3431.8730.7431.0931.0997,600
Apr 18, 202430.2332.1330.2331.5531.55139,800
Apr 17, 202429.9230.2929.7830.2930.29270,300
Apr 16, 202429.8030.2329.8029.9529.95145,700
Apr 15, 202430.4830.5929.9030.0830.08127,900
Apr 12, 202430.9931.1330.1530.2930.29125,300
Apr 11, 202431.3931.5231.0631.2031.20201,900
Apr 10, 202432.0132.0131.4331.4431.44141,500
Apr 9, 202432.2632.7431.9832.7432.74173,900
Apr 8, 202432.7232.7232.1132.2532.25171,400
Apr 5, 202433.0733.1232.4732.5332.53157,600
Apr 4, 202433.7333.7532.8832.9232.92152,000
Apr 3, 202433.4734.2133.4533.5533.55121,900

Related Tickers

MIDD The Middleby Corporation
154.76
+1.33%
 
THR Thermon Group Holdings, Inc.
28.83
+2.45%
 
EPAC Enerpac Tool Group Corp.
46.07
-0.17%
 
WTS Watts Water Technologies, Inc.
208.50
+1.14%
 
IR Ingersoll Rand Inc.
81.70
+1.35%
 
MHVIY Mitsubishi Heavy Industries Ltd
34.75
+0.12%
 
ENOV Enovis Corporation
36.98
-0.54%
 
AME AMETEK, Inc.
172.72
+0.48%
 
TWIN Twin Disc, Incorporated
7.90
+1.41%
 
FLS Flowserve Corporation
49.86
+1.36%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.