ATS Corporation (ATS) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	18.20	18.59	18.02	18.18	+0.50%	267,200
2026-10-15	17.26	18.28	17.15	18.09	+4.81%	472,700
2026-10-14	17.42	17.55	17.16	17.26	-2.04%	212,300
2026-10-13	17.57	17.77	17.40	17.62	+0.23%	226,200
2026-10-12	17.54	17.85	17.35	17.58	-0.40%	109,200
2026-10-09	17.68	17.75	17.45	17.65	-0.17%	147,200
2026-10-08	17.53	17.69	17.32	17.68	-0.39%	219,500
2026-10-07	18.01	18.24	17.60	17.75	-2.74%	187,300
2026-10-06	18.73	18.73	18.15	18.25	-1.51%	195,200
2026-10-05	18.26	18.56	17.99	18.53	+1.48%	209,700
2026-10-02	18.26	18.39	17.99	18.26	+1.28%	188,200
2026-10-01	18.08	18.16	17.77	18.03	-0.11%	245,900
2026-09-30	18.30	18.43	18.04	18.05	-1.37%	264,000
2026-09-29	18.82	19.03	18.28	18.30	-2.76%	153,200
2026-09-28	19.00	19.00	18.62	18.82	-1.47%	303,100
2026-09-25	19.06	19.16	18.86	19.10	+1.11%	201,700
2026-09-24	19.22	19.22	18.74	18.89	-1.67%	146,500
2026-09-23	18.94	19.40	18.88	19.21	+0.52%	196,000
2026-09-22	19.45	19.45	19.04	19.11	-0.26%	188,901
2026-09-21	19.37	19.38	18.97	19.16	-0.93%	176,704
2026-09-18	19.25	19.48	19.00	19.34	+0.89%	185,333
2026-09-17	19.63	19.63	19.14	19.17	-0.05%	228,700
2026-09-16	19.29	19.46	18.96	19.18	+0.00%	315,700
2026-09-15	19.32	19.46	19.03	19.18	-1.29%	292,752
2026-09-14	18.71	19.51	18.64	19.43	+1.20%	504,064
2026-09-11	19.32	19.39	19.07	19.20	+0.89%	384,900
2026-09-10	19.12	19.42	18.96	19.03	-1.70%	493,400
2026-09-09	19.43	19.43	18.99	19.36	-0.36%	427,100
2026-09-08	19.65	19.67	19.37	19.43	-1.12%	222,100
2026-09-04	19.50	19.65	19.34	19.65	+0.41%	392,200
2026-09-03	19.22	19.61	19.01	19.57	+2.95%	345,400
2026-09-02	18.59	19.14	18.41	19.01	+2.81%	371,200
2026-09-01	19.07	19.12	18.42	18.49	-4.00%	214,900
2026-08-31	19.21	19.35	19.02	19.26	+0.26%	299,200
2026-08-28	19.44	19.47	18.88	19.21	-1.03%	244,100
2026-08-27	19.85	19.85	19.32	19.41	-2.22%	234,000
2026-08-26	19.49	20.11	19.49	19.85	+1.02%	277,100
2026-08-25	19.52	19.85	19.37	19.65	+2.18%	321,215
2026-08-24	19.65	19.71	19.05	19.23	-2.58%	251,769
2026-08-21	19.48	19.79	19.35	19.74	+2.39%	134,100
2026-08-20	19.66	19.82	19.23	19.28	-2.48%	271,600
2026-08-19	19.27	19.81	19.27	19.77	+2.49%	168,500
2026-08-18	19.53	19.59	19.20	19.29	-1.53%	194,700
2026-08-17	20.20	20.23	19.53	19.59	-3.55%	197,700
2026-08-14	20.05	20.40	20.05	20.31	+0.89%	181,100
2026-08-13	20.40	20.43	20.08	20.13	-1.08%	127,100
2026-08-12	20.63	20.70	20.00	20.35	-0.20%	238,200
2026-08-11	19.79	20.70	19.79	20.39	+3.35%	409,000
2026-08-10	20.57	20.57	19.61	19.73	-6.63%	553,100
2026-08-07	20.66	21.78	20.38	21.13	+2.92%	428,300
2026-08-06	24.57	24.57	19.14	20.53	-26.55%	1,239,500
2026-08-05	27.90	28.62	27.71	27.95	-0.75%	208,900
2026-08-04	27.45	28.67	27.45	28.16	+1.40%	192,847
2026-08-03	26.93	28.00	26.93	27.77	+1.95%	57,163
2026-07-31	26.73	27.36	26.22	27.24	+1.68%	175,400
2026-07-30	26.89	26.91	26.38	26.79	+1.09%	129,900
2026-07-29	26.77	27.16	25.78	26.50	-1.74%	156,900
2026-07-28	26.31	27.04	26.30	26.97	+1.43%	127,042
2026-07-27	26.52	26.83	25.65	26.59	+0.64%	135,113
2026-07-24	26.54	27.00	26.38	26.42	-0.30%	152,700
2026-07-23	26.50	27.02	26.26	26.50	-1.38%	189,700
2026-07-22	26.60	27.19	26.60	26.87	+0.19%	82,700
2026-07-21	26.83	27.28	26.32	26.82	+0.79%	132,900
2026-07-20	27.58	27.63	26.51	26.61	-3.52%	140,700
2026-07-17	27.42	27.89	27.40	27.58	-0.76%	78,400
2026-07-16	27.19	28.00	27.19	27.79	+1.46%	82,100
2026-07-15	27.01	27.47	26.96	27.39	+0.81%	106,300
2026-07-14	27.76	27.85	27.14	27.17	-0.48%	311,600
2026-07-13	27.60	28.03	27.16	27.30	-2.33%	110,600
2026-07-10	28.02	28.54	27.95	27.95	+0.76%	97,400
2026-07-09	27.42	27.85	27.35	27.74	+1.84%	94,500
2026-07-08	27.35	27.35	26.39	27.24	-1.20%	143,400
2026-07-07	28.20	28.33	27.41	27.57	-3.16%	244,500
2026-07-06	27.94	28.67	27.94	28.47	+2.85%	198,900
2026-07-02	28.32	28.61	27.42	27.68	-1.74%	189,100
2026-07-01	28.93	28.93	28.12	28.17	-2.12%	62,100
2026-06-30	27.78	28.94	27.66	28.78	+4.39%	156,684
2026-06-29	27.97	27.97	26.91	27.57	-1.57%	162,638
2026-06-26	27.73	28.13	27.40	28.01	-0.39%	153,900
2026-06-25	28.05	28.49	27.90	28.12	+0.50%	107,400
2026-06-24	27.34	28.07	27.34	27.98	+2.38%	165,300
2026-06-23	27.31	27.61	27.13	27.33	-1.94%	201,381
2026-06-22	27.68	28.19	27.68	27.87	-0.57%	129,595
2026-06-18	28.72	28.72	27.65	28.03	-1.02%	174,300
2026-06-17	28.17	29.29	28.17	28.32	+1.25%	261,000
2026-06-16	28.44	28.71	27.95	27.97	-0.96%	125,497
2026-06-15	28.11	28.93	27.73	28.24	+3.18%	218,749
2026-06-12	27.00	27.43	26.66	27.37	+1.82%	267,300
2026-06-11	26.56	26.95	26.17	26.88	+1.82%	228,600
2026-06-10	27.22	27.53	26.40	26.40	-4.14%	211,200
2026-06-09	27.47	27.86	26.57	27.54	+0.84%	415,300
2026-06-08	27.12	27.88	26.69	27.31	+1.45%	248,700
2026-06-05	27.96	28.12	26.71	26.92	-4.74%	273,800
2026-06-04	28.97	29.10	27.80	28.26	-2.05%	163,400
2026-06-03	29.84	29.84	28.84	28.85	-3.38%	166,700
2026-06-02	29.78	30.27	29.63	29.86	+1.22%	100,700
2026-06-01	30.35	30.63	29.19	29.50	-4.59%	224,400
2026-05-29	30.16	31.60	29.85	30.92	+1.61%	164,900
2026-05-28	32.48	33.49	28.54	30.43	-13.72%	931,000
2026-05-27	34.65	35.82	34.55	35.27	+1.64%	219,000
2026-05-26	34.84	34.84	33.79	34.70	+1.23%	134,600
2026-05-22	33.46	34.34	33.10	34.28	+3.91%	101,700
2026-05-21	32.22	33.01	31.80	32.99	+1.85%	66,700
2026-05-20	31.81	32.43	31.45	32.39	+2.92%	87,372
2026-05-19	31.59	31.96	30.90	31.47	-1.50%	110,297
2026-05-18	31.71	32.46	31.52	31.95	-0.16%	93,418
2026-05-15	31.86	32.61	31.86	32.00	-1.27%	135,800
2026-05-14	33.24	33.25	32.14	32.41	-1.55%	116,800
2026-05-13	33.35	33.65	32.92	32.92	-1.17%	133,100
2026-05-12	34.22	34.22	32.89	33.31	-2.74%	124,400
2026-05-11	35.12	35.24	34.16	34.25	-3.19%	84,200
2026-05-08	34.33	35.70	34.33	35.38	+2.14%	172,900
2026-05-07	34.31	34.74	33.92	34.64	+1.76%	131,700
2026-05-06	34.67	35.06	33.74	34.04	-0.79%	309,600
2026-05-05	32.29	34.46	32.29	34.31	+6.85%	244,600
2026-05-04	32.32	32.62	31.76	32.11	-0.62%	134,900
2026-05-01	32.45	32.73	31.94	32.31	-0.43%	82,800
2026-04-30	31.65	32.61	31.33	32.45	+3.44%	177,800
2026-04-29	31.69	31.89	31.27	31.37	-1.35%	229,000
2026-04-28	32.60	33.17	30.42	31.80	-3.84%	183,800
2026-04-27	33.20	33.80	33.05	33.07	+0.09%	112,400
2026-04-24	34.27	34.33	33.03	33.04	-2.82%	196,900
2026-04-23	33.03	34.21	32.62	34.00	+2.50%	127,200
2026-04-22	33.44	33.53	32.67	33.17	+1.16%	123,600
2026-04-21	32.98	33.48	32.59	32.79	-1.00%	152,300
2026-04-20	32.47	33.33	32.31	33.12	+1.22%	121,300
2026-04-17	31.90	33.26	31.90	32.72	+4.54%	186,600
2026-04-16	30.77	31.45	30.77	31.30	+1.52%	71,200
2026-04-15	31.59	31.98	30.72	30.83	-2.41%	106,100
2026-04-14	31.54	32.01	31.33	31.59	+0.16%	61,700
2026-04-13	30.45	31.67	30.14	31.54	+2.77%	78,600
2026-04-10	31.00	31.00	30.46	30.69	+0.03%	63,800
2026-04-09	30.35	30.81	30.35	30.68	+1.15%	97,700
2026-04-08	30.03	30.61	29.50	30.33	+7.21%	121,200
2026-04-07	28.26	28.60	27.74	28.29	-1.50%	240,900
2026-04-06	28.24	28.76	28.11	28.72	+0.91%	95,000
2026-04-02	28.19	29.09	27.85	28.46	-1.52%	89,500
2026-04-01	28.51	29.61	28.51	28.90	+2.48%	103,400
2026-03-31	27.47	28.53	27.10	28.20	+3.98%	173,500
2026-03-30	28.30	28.30	26.91	27.12	-3.42%	200,500
2026-03-27	29.20	29.21	27.83	28.08	-5.10%	185,300
2026-03-26	29.95	30.73	29.54	29.59	-2.63%	141,500
2026-03-25	30.60	30.70	29.87	30.39	+1.00%	133,200
2026-03-24	30.09	30.71	30.05	30.09	-1.21%	169,478
2026-03-23	31.00	31.64	30.43	30.46	+0.99%	174,790
2026-03-20	31.11	31.11	29.79	30.16	-2.87%	193,200
2026-03-19	31.21	31.21	30.21	31.05	-2.48%	216,200
2026-03-18	30.84	32.51	30.51	31.84	+4.12%	360,800
2026-03-17	28.98	30.67	28.98	30.58	+6.00%	183,500
2026-03-16	27.87	28.92	27.87	28.85	+4.68%	153,900
2026-03-13	28.79	29.12	27.36	27.56	-2.99%	210,000
2026-03-12	29.31	29.42	28.15	28.41	-4.60%	327,600
2026-03-11	30.11	30.32	29.58	29.78	-0.73%	156,300
2026-03-10	30.30	30.65	29.82	30.00	-1.19%	191,735
2026-03-09	29.61	30.58	29.09	30.36	+0.43%	219,423
2026-03-06	30.54	30.71	29.79	30.23	-3.11%	201,900
2026-03-05	31.97	32.32	30.67	31.20	-3.29%	117,500
2026-03-04	32.63	32.72	32.08	32.26	+0.00%	201,700
2026-03-03	32.01	32.43	31.27	32.26	-1.74%	245,300
2026-03-02	31.39	32.98	31.23	32.83	+2.75%	128,700
2026-02-27	32.05	32.40	31.59	31.95	-1.66%	156,400
2026-02-26	32.11	32.58	32.09	32.49	+0.40%	141,700
2026-02-25	32.60	32.64	32.20	32.36	-0.46%	110,100
2026-02-24	32.33	32.98	31.84	32.51	+1.18%	163,900
2026-02-23	32.30	32.72	31.68	32.13	-2.13%	172,500
2026-02-20	32.44	33.01	32.23	32.83	+0.92%	177,300
2026-02-19	31.28	32.69	31.21	32.53	+3.80%	164,100
2026-02-18	31.53	31.53	30.74	31.34	-0.89%	133,500
2026-02-17	30.94	32.21	30.94	31.62	+1.41%	164,300
2026-02-13	30.80	31.35	30.36	31.18	+1.10%	128,600
2026-02-12	30.96	31.39	30.21	30.84	+0.26%	153,600
2026-02-11	31.46	31.46	30.38	30.76	-1.73%	166,370
2026-02-10	30.05	31.83	29.69	31.30	+4.51%	306,829
2026-02-09	29.87	29.95	29.42	29.95	+0.23%	178,617
2026-02-06	29.60	31.23	29.60	29.88	+1.94%	225,900
2026-02-05	29.66	30.16	29.02	29.31	-3.11%	312,000
2026-02-04	29.37	31.66	29.11	30.25	+6.55%	318,300
2026-02-03	27.81	28.60	27.81	28.39	+1.21%	154,000
2026-02-02	28.39	28.79	27.40	28.05	-1.44%	261,900
2026-01-30	28.74	28.88	28.04	28.46	-1.52%	192,300
2026-01-29	29.21	29.28	28.35	28.90	-0.17%	141,900
2026-01-28	29.53	29.53	28.59	28.95	-1.19%	131,800
2026-01-27	29.26	29.73	29.04	29.30	+0.17%	176,300
2026-01-26	29.50	29.53	28.96	29.25	-1.45%	120,200
2026-01-23	29.48	29.92	29.36	29.68	+0.92%	100,000
2026-01-22	29.44	29.83	29.15	29.41	+0.75%	189,400
2026-01-21	28.31	29.58	27.97	29.19	+4.36%	127,400
2026-01-20	29.18	29.59	26.85	27.97	-8.71%	494,207
2026-01-16	30.67	30.90	30.30	30.64	+0.39%	113,500
2026-01-15	30.23	31.03	29.93	30.52	+1.26%	143,700
2026-01-14	29.62	30.16	29.40	30.14	+1.89%	83,300
2026-01-13	29.68	29.68	29.21	29.58	-0.44%	64,400
2026-01-12	28.64	30.00	28.54	29.71	+3.16%	105,100
2026-01-09	28.64	29.00	28.38	28.80	+1.30%	75,000
2026-01-08	28.89	28.89	28.18	28.43	-0.25%	108,300
2026-01-07	29.10	29.10	28.29	28.50	-2.10%	74,300
2026-01-06	29.05	29.22	28.68	29.11	+0.28%	102,700
2026-01-05	28.17	29.27	28.08	29.03	+4.09%	133,100
2026-01-02	27.82	28.43	27.67	27.89	+1.27%	122,400
2025-12-31	27.84	27.99	27.32	27.54	-0.94%	70,400
2025-12-30	27.89	28.10	27.64	27.80	-0.50%	58,100
2025-12-29	28.30	28.36	27.76	27.94	-1.72%	117,100
2025-12-26	28.23	28.63	28.17	28.43	+0.82%	47,800
2025-12-24	28.55	28.55	28.20	28.20	-1.05%	25,100
2025-12-23	28.67	28.67	27.69	28.50	+0.53%	99,562
2025-12-22	27.93	28.74	27.93	28.35	+1.72%	137,665
2025-12-19	27.64	27.87	27.27	27.87	+0.80%	111,000
2025-12-18	27.12	28.24	26.99	27.65	+3.95%	154,800
2025-12-17	27.69	27.69	26.56	26.60	-4.32%	59,300
2025-12-16	26.83	28.26	26.59	27.80	+3.58%	112,000
2025-12-15	27.63	27.63	26.62	26.84	-2.51%	61,800
2025-12-12	27.87	28.11	27.38	27.53	-0.65%	59,300
2025-12-11	27.67	27.82	27.44	27.71	+0.43%	99,500
2025-12-10	27.19	27.91	26.89	27.59	+1.70%	114,300
2025-12-09	27.20	27.46	27.02	27.13	-0.07%	44,900
2025-12-08	27.40	27.59	27.00	27.15	-0.40%	94,300
2025-12-05	26.43	27.28	26.43	27.26	+4.05%	110,400
2025-12-04	25.75	26.69	25.75	26.20	+2.14%	72,800
2025-12-03	25.20	25.66	25.14	25.65	+1.62%	60,700
2025-12-02	25.33	25.34	24.89	25.24	-0.04%	56,400
2025-12-01	25.54	25.85	25.15	25.25	-1.02%	67,500
2025-11-28	25.75	25.75	25.38	25.51	-0.43%	61,400
2025-11-26	24.84	25.73	24.84	25.62	+2.23%	107,200
2025-11-25	24.50	25.09	24.46	25.06	+2.92%	142,500
2025-11-24	24.12	24.37	23.85	24.35	+0.37%	207,400
2025-11-21	24.26	24.50	24.13	24.26	+0.08%	185,200
2025-11-20	25.14	25.51	24.19	24.24	-2.02%	152,100
2025-11-19	24.81	24.98	24.68	24.74	-0.40%	81,600
2025-11-18	25.43	25.43	24.59	24.84	-1.31%	103,700
2025-11-17	25.58	25.88	25.16	25.17	-2.56%	101,500
2025-11-14	26.37	27.00	25.80	25.83	-3.76%	136,000
2025-11-13	27.22	27.33	26.69	26.84	-1.11%	151,400
2025-11-12	27.50	27.70	27.01	27.14	-1.20%	116,400
2025-11-11	27.52	27.88	27.28	27.47	+0.22%	90,800
2025-11-10	27.14	27.62	27.12	27.41	+2.16%	103,900
2025-11-07	28.00	28.00	26.12	26.83	-4.69%	111,600
2025-11-06	29.45	30.00	28.14	28.15	-4.77%	153,800
2025-11-05	26.85	29.71	26.85	29.56	+10.59%	157,000
2025-11-04	26.55	26.98	26.12	26.73	-0.85%	112,600
2025-11-03	27.44	27.44	26.49	26.96	-1.82%	105,700
2025-10-31	26.66	27.73	26.33	27.46	+3.12%	129,200
2025-10-30	27.20	27.24	26.63	26.63	-2.53%	174,200
2025-10-29	27.24	27.77	27.00	27.32	+0.55%	115,900
2025-10-28	27.24	27.44	27.01	27.17	+0.04%	40,200
2025-10-27	27.33	27.41	27.01	27.16	+0.33%	64,000
2025-10-24	27.34	27.36	26.99	27.07	+0.37%	56,900
2025-10-23	26.78	27.03	26.69	26.97	+1.43%	69,200
2025-10-22	26.81	26.85	26.23	26.59	-1.23%	65,000
2025-10-21	26.51	26.97	26.51	26.92	+1.13%	67,800
2025-10-20	26.20	26.62	26.20	26.62	+2.42%	38,400

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+12.47%). Worst month: Aug (-18.89%). Based on 2 years of daily data (2025–2026).

Jan-4.82%
Feb+12.47%
Mar-12.90%
Apr+5.77%
May+5.28%
Jun+4.18%
Jul-4.26%
Aug-18.89%
Sep-2.62%
Oct+4.02%
Nov-5.38%
Dec+9.07%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is ATS Corporation's (ATS) latest close?

18.18 on 2026-10-16, from the Closelook data lake's daily price record.

What is ATS's 52-week high and low?

35.82 high and 17.15 low over the trailing 52 weeks, as of 2026-10-16.

What is ATS Corporation's strongest and weakest month historically?

Historically, ATS's strongest calendar month has been Feb (average +12.47%) and its weakest Aug (average -18.89%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.