ATS Corporation Historical Data - ATS | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NYSE
ATS Corporation (ATS)
ATS Corporation (ATS) Historical

ATS Corporation (ATS)

31.55

1.26

(4.16%)

Closed April 19 4:00PM

Delayed by 15 minutes

31.57

0.02

(0.06%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.16	0.509716470213	31.39	32.13	29.78	174200	30.41321222	CS
4	-5.44	-14.7066774804	36.99	37.54	29.78	145455	32.73236568	CS
12	-11.64	-26.9506830285	43.19	44.7	29.78	94781	36.01337358	CS
26	-6.59	-17.2784478238	38.14	44.7	29.78	82178	37.19793193	CS
52	-9.55	-23.2360097324	41.1	48.89	29.78	66915	39.2582604	CS
156	-9.55	-23.2360097324	41.1	48.89	29.78	66915	39.2582604	CS
260	-9.55	-23.2360097324	41.1	48.89	29.78	66915	39.2582604	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713480000	31.55	1.26	4.16	30.23	32.13	30.23	139793
1713393600	30.29	0.34	1.14	29.92	30.29	29.78	270344
1713307200	29.95	-0.13	-0.43	30.04	30.12	29.86	136477
1713220800	30.08	-0.21	-0.69	30.48	30.59	29.9	127861
1712961600	30.29	-0.91	-2.92	30.99	31.13	30.15	125286
1712875200	31.2	-0.24	-0.76	31.39	31.55	31.06	201857
1712788800	31.44	-1.3	-3.97	31.95	31.98	31.43	138729
1712702400	32.74	0.49	1.52	32.259999	32.74	31.975	173910
1712616000	32.25	-0.28	-0.86	32.72	32.72	32.11	171430
1712356800	32.53	-0.39	-1.18	32.93	33.115	32.47	157096
1712270400	32.92	-0.63	-1.88	33.73	33.75	32.88	152010
1712184000	33.549999	-0.14	-0.42	33.47	34.205	33.445	121852
1712097600	33.69	0.06	0.18	33.63	33.71	33.13	93269
1712011200	33.63	-0.09	-0.27	33.96	34.36	33.299999	110236
1711665600	33.72	-2.05	-5.73	33.98	35.33	33.34	237352
1711579200	35.77	0.58	1.65	35.38	36.02	35.36	206025
1711492800	35.19	-1.66	-4.50	36.61	36.61	34.82	129582
1711406400	36.85	-0.08	-0.22	36.8	37.14	36.48	99378
1711147200	36.93	-0.14	-0.38	37.3	37.34	36.675	66738
1711060800	37.07	0.17	0.46	36.99	37.54	36.96	29901
1710974400	36.9	0.94	2.61	36.02	37.14	36.02	33688
1710888000	35.96	-0.18	-0.50	36.08	36.69	35.83	30112
1710801600	36.14	-0.39	-1.07	36.45	36.75	36.14	81765
1710542400	36.53	-0.43	-1.16	36.61	37.5	36.14	71900
1710456000	36.96	0.78	2.16	36.1	37	35.75	79485
1710369600	36.18	-0.53	-1.44	36.85	36.8931	36.16	54578
1710283200	36.71	0.01	0.03	36.82	37.05	36.2	55206
1710196800	36.7	-0.79	-2.11	37.65	37.65	36.53	176112
1709941200	37.49	-0.43	-1.13	37.75	38.845	37.47	75344
1709854800	37.92	0.54	1.44	37.46	38.05	37.26	129542
1709768400	37.38	0.2	0.54	37.17	37.69	37.04	57530
1709682000	37.18	-0.34	-0.91	37.14	38.08	36.9501	58318
1709595600	37.52	-1.05	-2.72	38.72	38.99	37.465	56505
1709336400	38.57	0.87	2.31	38.01	39.04	37.455	21048
1709250000	37.7	-0.45	-1.18	38.1	38.4075	37.68	75501
1709163600	38.15	0.62	1.65	37.45	38.855	37.39	42074
1709077200	37.53	-0.23	-0.61	38.04	38.04	37.195	48395
1708990800	37.76	0.52	1.40	36.97	37.8	36.91	81487
1708731600	37.24	-0.18	-0.48	37.28	37.54	37.19	21601
1708645200	37.42	-0.23	-0.61	37.72	38.045	37.17	86853
1708558800	37.65	-0.33	-0.87	38.13	38.26	37.155	55351
1708472400	37.98	-1.29	-3.28	38.94	39.5785	37.91	102791
1708126800	39.27	0.03	0.08	38.93	39.59	38.64	84333
1708040400	39.24	1.4	3.70	38	39.43	37.6	60330
1707954000	37.84	-0.93	-2.40	39.03	39.11	37.8	98613
1707867600	38.77	-1.24	-3.10	39.325	39.56	38.51	53376
1707781200	40.01	-0.19	-0.47	40.53	41.19	39.8	43569
1707522000	40.2	-0.9	-2.19	40.69	41.01	38.9544	68013
1707435600	41.1	-2.4	-5.52	41.2	41.46	40.41	97826
1707349200	43.5	-0.24	-0.55	42.35	43.53	39.78	387838
1707262800	43.74	0.89	2.08	43	44.11	42.915	50504
1707176400	42.85	-0.58	-1.34	43.24	43.33	42.59	29465
1706917200	43.43	-0.43	-0.98	43.31	43.579	43	32517
1706830800	43.86	1.05	2.45	43.17	43.8801	42.95	51163
1706744400	42.81	-1.3	-2.95	43.94	43.94	42.61	57648
1706658000	44.11	-0.23	-0.52	44.61	44.7	43.8	20289
1706571600	44.34	0.52	1.19	44.01	44.39	43.36	25335
1706312400	43.82	0.39	0.90	43.81	43.93	43.49	28995
1706226000	43.43	0.75	1.76	43.19	43.66	43.03	45352
1706139600	42.68	-0.91	-2.09	43.74	44.1	42.45	69304
1706053200	43.59	0.7	1.63	42.99	43.66	42.89	21018
1705966800	42.89	-0.22	-0.51	43.51	43.65	42.54	62689
1705707600	43.11	0.53	1.24	42.5	43.26	42.32	21417

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions