Skip to main content
ATS logo

ATS Corporation

ATSNYSEIndustrialsSpecialty Industrial Machinery

$18.94Today:- (-)1Y −29.18%

As of Oct 23, 2026 close

Market cap
$1.86B
P/E (TTM)
55.31
Forward P/E
-
Dividend yield
-
52-week range
$17.15$35.82
Volume (live)
-
Avg. volume (3M)
218.08K

ATS (ATS) Historical Stock Prices

Analyze ATS (ATS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

ATS (ATS) Interactive Price Chart

Interactive historical price chart showing ATS stock price movements and trends across multiple time periods.

Loading chart...

ATS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ATS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202618.7219.0318.7218.9418.94271.23K
Oct 22, 202618.8419.4218.8419.1019.10289.13K
Oct 21, 202618.8619.1218.7719.0719.07301.72K
Oct 20, 202618.2018.7718.1518.7018.70289.59K
Oct 19, 202618.2118.3418.0118.1818.18177.67K
Oct 16, 202618.2018.5918.0218.1818.18238.56K
Oct 15, 202617.2618.2817.1518.0918.09313.97K
Oct 14, 202617.4217.5517.1617.2617.26180.15K
Oct 13, 202617.5717.7717.4017.6217.62186.69K
Oct 12, 202617.5417.8517.3517.5817.58109.21K
Oct 9, 202617.6817.7517.4517.6517.65127.24K
Oct 8, 202617.5317.6917.3217.6817.68206.12K
Oct 7, 202618.0118.2417.6017.7517.75160.21K
Oct 6, 202618.7318.7318.1418.2518.25172.25K
Oct 5, 202618.2618.5617.9918.5318.53181.75K
Oct 2, 202618.2618.3917.9918.2618.26167.59K
Oct 1, 202618.0818.1617.7718.0318.03239.55K
Sep 30, 202618.3018.4318.0418.0518.05228.74K
Sep 29, 202618.8219.0318.2818.3018.30144.76K
Sep 28, 202619.0019.0018.6218.8218.82284.23K
Sep 25, 202619.0619.1618.8619.1019.10136.42K
Sep 24, 202619.2219.2218.7418.8918.89142.86K
Sep 23, 202618.9419.4018.8819.2119.21192.99K
Sep 22, 202619.4519.4519.0419.1119.11175.94K
Sep 21, 202619.3719.3818.9719.1619.16169.50K
Sep 18, 202619.2519.4819.0019.3419.34185.33K
Sep 17, 202619.6319.6319.1419.1719.17209.22K
Sep 16, 202619.2919.4618.9619.1819.18307.76K
Sep 15, 202619.3219.4619.0319.1819.18292.01K
Sep 14, 202618.7119.5118.6419.4319.43460.06K
Sep 11, 202619.3219.3919.0719.2019.20369.63K
Sep 10, 202619.1219.4218.9519.0319.03467.24K
Sep 9, 202619.4319.4318.9919.3619.36423.16K
Sep 8, 202619.6519.6719.3719.4319.43221.49K
Sep 4, 202619.5019.6519.3419.6519.65369.49K
Sep 3, 202619.2219.6119.0119.5719.57346.20K
Sep 2, 202618.5919.1418.4119.0119.01371.24K
Sep 1, 202619.0719.1218.4218.4918.49214.89K
Aug 31, 202619.2119.3519.0219.2619.26299.18K
Aug 28, 202619.4419.4718.8819.2119.21244.11K
Aug 27, 202619.8519.8519.3219.4119.41234.05K
Aug 26, 202619.4920.1119.4919.8519.85277.16K
Aug 25, 202619.5219.8519.3719.6519.65321.21K
Aug 24, 202619.6519.7119.0519.2319.23251.77K
Aug 21, 202619.4819.7919.3519.7419.74134.13K
Aug 20, 202619.6619.8219.2319.2819.28271.55K
Aug 19, 202619.2719.8119.2719.7719.77168.87K
Aug 18, 202619.5319.5919.2019.2919.29194.73K
Aug 17, 202620.2020.2319.5319.5919.59197.73K
Aug 14, 202620.0520.4020.0520.3120.31181.08K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.