NYSE : ATS
ATS Corporation — Price history
Industrials · Specialty Industrial Machinery · Canada
Last price 18.39 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 1.78B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ATS Corporation (ATS) closed at 18.97 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 18.58 | 19.34 | 18.45 | 18.97 | 285,248 | +3.15% |
| 2026-10-30 | 18.81 | 19.05 | 18.15 | 18.39 | 251,578 | -3.67% |
| 2026-10-29 | 18.98 | 19.41 | 18.92 | 19.09 | 203,666 | -0.42% |
| 2026-10-28 | 19.07 | 19.23 | 18.83 | 19.17 | 172,342 | +0.89% |
| 2026-10-27 | 18.78 | 19.165 | 18.78 | 19 | 174,728 | +0.26% |
| 2026-10-26 | 18.89 | 19.25 | 18.89 | 18.95 | 237,065 | +0.05% |
| 2026-10-23 | 18.72 | 19.125 | 18.58 | 18.94 | 271,234 | -0.84% |
| 2026-10-22 | 18.84 | 19.42 | 18.84 | 19.1 | 327,005 | +0.16% |
| 2026-10-21 | 18.86 | 19.12 | 18.77 | 19.07 | 312,951 | +1.98% |
| 2026-10-20 | 18.2 | 18.77 | 18.15 | 18.7 | 292,166 | +2.86% |
| 2026-10-19 | 18.21 | 18.34 | 18.01 | 18.18 | 190,622 | +0.00% |
| 2026-10-16 | 18.2 | 18.59 | 18.02 | 18.18 | 238,563 | +0.50% |
| 2026-10-15 | 17.26 | 18.28 | 17.15 | 18.09 | 313,971 | +4.81% |
| 2026-10-14 | 17.42 | 17.552 | 17.16 | 17.26 | 180,151 | -2.04% |
| 2026-10-13 | 17.57 | 17.77 | 17.4 | 17.62 | 186,689 | +0.23% |
| 2026-10-12 | 17.54 | 17.85 | 17.35 | 17.58 | 109,207 | -0.40% |
| 2026-10-09 | 17.68 | 17.75 | 17.45 | 17.65 | 127,239 | -0.17% |
| 2026-10-08 | 17.53 | 17.69 | 17.32 | 17.68 | 206,119 | -0.39% |
| 2026-10-07 | 18.01 | 18.24 | 17.6 | 17.75 | 160,213 | -2.74% |
| 2026-10-06 | 18.73 | 18.73 | 18.145 | 18.25 | 172,247 | -1.51% |
| 2026-10-05 | 18.26 | 18.56 | 17.988 | 18.53 | 181,750 | +1.48% |
| 2026-10-02 | 18.26 | 18.39 | 17.99 | 18.26 | 167,595 | +1.28% |
| 2026-10-01 | 18.08 | 18.155 | 17.768 | 18.03 | 239,552 | -0.11% |
| 2026-09-30 | 18.3 | 18.43 | 18.04 | 18.05 | 228,737 | -1.37% |
| 2026-09-29 | 18.82 | 19.03 | 18.28 | 18.3 | 144,759 | -2.76% |
| 2026-09-28 | 19 | 19 | 18.62 | 18.82 | 284,227 | -1.47% |
| 2026-09-25 | 19.06 | 19.16 | 18.855 | 19.1 | 136,423 | +1.11% |
| 2026-09-24 | 19.22 | 19.22 | 18.74 | 18.89 | 142,858 | -1.67% |
| 2026-09-23 | 18.94 | 19.4 | 18.88 | 19.21 | 192,985 | +0.52% |
| 2026-09-22 | 19.45 | 19.45 | 19.04 | 19.11 | 175,941 | -0.26% |
| 2026-09-21 | 19.37 | 19.375 | 18.97 | 19.16 | 169,500 | -0.93% |
| 2026-09-18 | 19.25 | 19.48 | 19.005 | 19.34 | 185,333 | +0.89% |
| 2026-09-17 | 19.63 | 19.63 | 19.14 | 19.17 | 209,216 | -0.05% |
| 2026-09-16 | 19.29 | 19.46 | 18.96 | 19.18 | 307,765 | +0.00% |
| 2026-09-15 | 19.32 | 19.465 | 19.03 | 19.18 | 292,014 | -1.29% |
| 2026-09-14 | 18.71 | 19.51 | 18.64 | 19.43 | 460,060 | +1.20% |
| 2026-09-11 | 19.32 | 19.39 | 19.07 | 19.2 | 369,630 | +0.89% |
| 2026-09-10 | 19.12 | 19.42 | 18.955 | 19.03 | 467,235 | -1.70% |
| 2026-09-09 | 19.43 | 19.43 | 18.99 | 19.36 | 423,156 | -0.36% |
| 2026-09-08 | 19.65 | 19.669 | 19.37 | 19.43 | 221,486 | -1.12% |
| 2026-09-04 | 19.5 | 19.65 | 19.34 | 19.65 | 369,485 | +0.41% |
| 2026-09-03 | 19.22 | 19.61 | 19.01 | 19.57 | 346,196 | +2.95% |
| 2026-09-02 | 18.59 | 19.14 | 18.41 | 19.01 | 371,237 | +2.81% |
| 2026-09-01 | 19.07 | 19.12 | 18.42 | 18.49 | 214,892 | -4.00% |
| 2026-08-31 | 19.21 | 19.35 | 19.02 | 19.26 | 299,178 | +0.26% |
| 2026-08-28 | 19.44 | 19.467 | 18.88 | 19.21 | 244,109 | -1.03% |
| 2026-08-27 | 19.85 | 19.85 | 19.32 | 19.41 | 234,048 | -2.22% |
| 2026-08-26 | 19.49 | 20.11 | 19.49 | 19.85 | 277,157 | +1.02% |
| 2026-08-25 | 19.52 | 19.85 | 19.37 | 19.65 | 321,215 | +2.18% |
| 2026-08-24 | 19.65 | 19.71 | 19.045 | 19.23 | 251,769 | -2.58% |
| 2026-08-21 | 19.48 | 19.79 | 19.35 | 19.74 | 134,125 | +2.39% |
| 2026-08-20 | 19.655 | 19.82 | 19.23 | 19.28 | 271,551 | -2.48% |
| 2026-08-19 | 19.27 | 19.81 | 19.27 | 19.77 | 168,873 | +2.49% |
| 2026-08-18 | 19.53 | 19.59 | 19.2 | 19.29 | 194,730 | -1.53% |
| 2026-08-17 | 20.2 | 20.23 | 19.53 | 19.59 | 197,733 | -3.55% |
| 2026-08-14 | 20.05 | 20.4 | 20.05 | 20.31 | 181,082 | +0.89% |
| 2026-08-13 | 20.4 | 20.43 | 20.083 | 20.13 | 127,151 | -1.08% |
| 2026-08-12 | 20.63 | 20.7 | 20 | 20.35 | 238,241 | -0.20% |
| 2026-08-11 | 19.79 | 20.7 | 19.79 | 20.39 | 409,027 | +3.35% |
| 2026-08-10 | 20.57 | 20.57 | 19.61 | 19.73 | 553,134 | -6.63% |
| 2026-08-07 | 20.66 | 21.78 | 20.38 | 21.13 | 428,651 | +2.92% |
| 2026-08-06 | 24.57 | 24.57 | 19.135 | 20.53 | 1,239,668 | -26.55% |
| 2026-08-05 | 27.9 | 28.615 | 27.71 | 27.95 | 208,932 | -0.75% |
| 2026-08-04 | 27.45 | 28.67 | 27.45 | 28.16 | 192,847 | +1.40% |
| 2026-08-03 | 26.93 | 28 | 26.93 | 27.77 | 57,163 | +1.95% |
| 2026-07-31 | 26.73 | 27.36 | 26.22 | 27.24 | 175,361 | +1.68% |
| 2026-07-30 | 26.89 | 26.91 | 26.38 | 26.79 | 129,856 | +1.09% |
| 2026-07-29 | 26.77 | 27.16 | 25.78 | 26.5 | 156,938 | -1.74% |
| 2026-07-28 | 26.31 | 27.04 | 26.3 | 26.97 | 127,042 | +1.43% |
| 2026-07-27 | 26.52 | 26.83 | 25.65 | 26.59 | 135,113 | +0.64% |
| 2026-07-24 | 26.54 | 27 | 26.38 | 26.42 | 152,699 | -0.30% |
| 2026-07-23 | 26.5 | 27.02 | 26.26 | 26.5 | 189,712 | -1.38% |
| 2026-07-22 | 26.6 | 27.185 | 26.6 | 26.87 | 82,669 | +0.19% |
| 2026-07-21 | 26.83 | 27.28 | 26.32 | 26.82 | 132,902 | +0.79% |
| 2026-07-20 | 27.58 | 27.63 | 26.51 | 26.61 | 140,657 | -3.52% |
| 2026-07-17 | 27.42 | 27.89 | 27.4 | 27.58 | 78,362 | -0.76% |
| 2026-07-16 | 27.19 | 27.995 | 27.19 | 27.79 | 82,101 | +1.46% |
| 2026-07-15 | 27.01 | 27.47 | 26.96 | 27.39 | 106,292 | +0.81% |
| 2026-07-14 | 27.76 | 27.85 | 27.14 | 27.17 | 311,610 | -0.48% |
| 2026-07-13 | 27.6 | 28.025 | 27.16 | 27.3 | 110,590 | -2.33% |
| 2026-07-10 | 28.02 | 28.54 | 27.95 | 27.95 | 97,414 | +0.76% |
| 2026-07-09 | 27.42 | 27.845 | 27.345 | 27.74 | 94,520 | +1.84% |
| 2026-07-08 | 27.35 | 27.35 | 26.39 | 27.24 | 143,407 | -1.20% |
| 2026-07-07 | 28.2 | 28.325 | 27.405 | 27.57 | 244,478 | -3.16% |
| 2026-07-06 | 27.94 | 28.67 | 27.94 | 28.47 | 198,869 | +2.85% |
| 2026-07-02 | 28.32 | 28.61 | 27.42 | 27.68 | 189,104 | -1.74% |
| 2026-07-01 | 28.93 | 28.93 | 28.12 | 28.17 | 62,117 | -2.12% |
| 2026-06-30 | 27.78 | 28.94 | 27.66 | 28.78 | 156,684 | +4.39% |
| 2026-06-29 | 27.97 | 27.97 | 26.91 | 27.57 | 162,638 | -1.57% |
| 2026-06-26 | 27.73 | 28.13 | 27.4 | 28.01 | 153,942 | -0.39% |
| 2026-06-25 | 28.05 | 28.49 | 27.9 | 28.12 | 107,427 | +0.50% |
| 2026-06-24 | 27.34 | 28.07 | 27.34 | 27.98 | 165,334 | +2.38% |
| 2026-06-23 | 27.31 | 27.605 | 27.13 | 27.33 | 201,381 | -1.94% |
| 2026-06-22 | 27.68 | 28.19 | 27.68 | 27.87 | 129,595 | -0.57% |
| 2026-06-18 | 28.72 | 28.72 | 27.65 | 28.03 | 174,276 | -1.02% |
| 2026-06-17 | 28.17 | 29.285 | 28.17 | 28.32 | 261,036 | +1.25% |
| 2026-06-16 | 28.44 | 28.71 | 27.95 | 27.97 | 125,497 | -0.96% |
| 2026-06-15 | 28.11 | 28.93 | 27.73 | 28.24 | 218,749 | +3.18% |
| 2026-06-12 | 27 | 27.43 | 26.66 | 27.37 | 267,339 | +1.82% |
| 2026-06-11 | 26.56 | 26.95 | 26.17 | 26.88 | 228,631 | +1.82% |
| 2026-06-10 | 27.22 | 27.53 | 26.4 | 26.4 | 211,214 | -4.14% |
| 2026-06-09 | 27.47 | 27.86 | 26.57 | 27.54 | 415,307 | +0.84% |
| 2026-06-08 | 27.12 | 27.88 | 26.69 | 27.31 | 248,655 | +1.45% |
| 2026-06-05 | 27.96 | 28.118 | 26.71 | 26.92 | 273,802 | -4.74% |
| 2026-06-04 | 28.97 | 29.1 | 27.8 | 28.26 | 163,358 | -2.05% |
| 2026-06-03 | 29.84 | 29.84 | 28.84 | 28.85 | 166,837 | -3.38% |
| 2026-06-02 | 29.78 | 30.27 | 29.63 | 29.86 | 100,660 | +1.22% |
| 2026-06-01 | 30.35 | 30.629 | 29.19 | 29.5 | 224,448 | -4.59% |
| 2026-05-29 | 30.16 | 31.6 | 29.85 | 30.92 | 164,886 | +1.61% |
| 2026-05-28 | 32.48 | 33.49 | 28.54 | 30.43 | 931,292 | -13.72% |
| 2026-05-27 | 34.65 | 35.82 | 34.553 | 35.27 | 219,087 | +1.64% |
| 2026-05-26 | 34.84 | 34.84 | 33.79 | 34.7 | 134,571 | +1.23% |
| 2026-05-22 | 33.46 | 34.34 | 33.1 | 34.28 | 101,679 | +3.91% |
| 2026-05-21 | 32.22 | 33.01 | 31.8 | 32.99 | 66,745 | +1.85% |
| 2026-05-20 | 31.81 | 32.43 | 31.45 | 32.39 | 87,372 | +2.92% |
| 2026-05-19 | 31.59 | 31.96 | 30.9 | 31.47 | 110,297 | -1.50% |
| 2026-05-18 | 31.71 | 32.46 | 31.525 | 31.95 | 93,418 | -0.16% |
| 2026-05-15 | 31.86 | 32.61 | 31.86 | 32 | 135,811 | -1.27% |
| 2026-05-14 | 33.24 | 33.25 | 32.14 | 32.41 | 116,758 | -1.55% |
| 2026-05-13 | 33.35 | 33.645 | 32.92 | 32.92 | 133,058 | -1.17% |