MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ATS — ATS Corporation
NYSEATS Corporation
$18.26
+0.23(+1.28%)
- O
- 18.26
- H
- 18.39
- L
- 17.99
- V
- 167.6K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$18.26
Period Return-23.85%
Period High$35.82
Period Low$17.77
Avg Daily Volume156.2K
Total Trading Days365
ATS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $18.26 | $18.39 | $17.99 | $18.26 | +$0.23 | +1.28% | 167,596 | $18.21 | $17.99 $18.39 |
| Oct 1, 2026 | $18.08 | $18.16 | $17.77 | $18.03 | $-0.02 | -0.11% | 245,870 | $17.95 | $17.77 $18.16 |
| Sep 30, 2026 | $18.30 | $18.43 | $18.04 | $18.05 | $-0.25 | -1.37% | 263,981 | $18.17 | $18.04 $18.43 |
| Sep 29, 2026 | $18.82 | $19.03 | $18.28 | $18.30 | $-0.52 | -2.76% | 153,248 | $18.49 | $18.28 $19.03 |
| Sep 28, 2026 | $19.00 | $19.00 | $18.62 | $18.82 | $-0.28 | -1.47% | 303,121 | $18.82 | $18.62 $19.00 |
| Sep 25, 2026 | $19.06 | $19.16 | $18.86 | $19.10 | +$0.21 | +1.11% | 201,680 | $19.06 | $18.86 $19.16 |
| Sep 24, 2026 | $19.22 | $19.22 | $18.74 | $18.89 | $-0.32 | -1.67% | 146,549 | $18.91 | $18.74 $19.22 |
| Sep 23, 2026 | $18.94 | $19.40 | $18.88 | $19.21 | +$0.10 | +0.52% | 196,224 | $19.19 | $18.88 $19.40 |
| Sep 22, 2026 | $19.45 | $19.45 | $19.04 | $19.11 | $-0.05 | -0.26% | 188,901 | $19.16 | $19.04 $19.45 |
| Sep 21, 2026 | $19.37 | $19.38 | $18.97 | $19.16 | $-0.18 | -0.93% | 176,705 | $19.20 | $18.97 $19.38 |
| Sep 18, 2026 | $19.25 | $19.48 | $19.01 | $19.34 | +$0.17 | +0.89% | 273,459 | $19.30 | $19.01 $19.48 |
| Sep 17, 2026 | $19.63 | $19.63 | $19.14 | $19.17 | $-0.01 | -0.05% | 228,696 | $19.28 | $19.14 $19.63 |
| Sep 16, 2026 | $19.29 | $19.46 | $18.96 | $19.18 | +$0.00 | +0.00% | 316,230 | $19.21 | $18.96 $19.46 |
| Sep 15, 2026 | $19.32 | $19.47 | $19.03 | $19.18 | $-0.25 | -1.29% | 292,014 | $19.23 | $19.03 $19.47 |
| Sep 14, 2026 | $18.71 | $19.51 | $18.64 | $19.43 | +$0.23 | +1.20% | 460,058 | $19.23 | $18.64 $19.51 |
| Sep 11, 2026 | $19.32 | $19.39 | $19.07 | $19.20 | +$0.17 | +0.89% | 384,873 | $19.19 | $19.07 $19.39 |
| Sep 10, 2026 | $19.12 | $19.42 | $18.96 | $19.03 | $-0.33 | -1.70% | 493,442 | $19.09 | $18.96 $19.42 |
| Sep 9, 2026 | $19.43 | $19.43 | $18.99 | $19.36 | $-0.07 | -0.36% | 427,087 | $19.24 | $18.99 $19.43 |
| Sep 8, 2026 | $19.65 | $19.67 | $19.37 | $19.43 | $-0.22 | -1.12% | 222,132 | $19.47 | $19.37 $19.67 |
| Sep 4, 2026 | $19.50 | $19.65 | $19.34 | $19.65 | +$0.08 | +0.41% | 392,211 | $19.54 | $19.34 $19.65 |
| Sep 3, 2026 | $19.22 | $19.61 | $19.01 | $19.57 | +$0.56 | +2.95% | 346,196 | $19.46 | $19.01 $19.61 |
| Sep 2, 2026 | $18.59 | $19.14 | $18.41 | $19.01 | +$0.52 | +2.81% | 368,706 | $18.92 | $18.41 $19.14 |
| Sep 1, 2026 | $19.07 | $19.12 | $18.42 | $18.49 | $-0.77 | -4.00% | 214,892 | $18.64 | $18.42 $19.12 |
| Aug 31, 2026 | $19.21 | $19.35 | $19.02 | $19.26 | +$0.05 | +0.26% | 299,178 | $19.26 | $19.02 $19.35 |
| Aug 28, 2026 | $19.44 | $19.47 | $18.88 | $19.21 | $-0.20 | -1.03% | 244,110 | $19.08 | $18.88 $19.47 |
| Aug 27, 2026 | $19.85 | $19.85 | $19.32 | $19.41 | $-0.44 | -2.22% | 234,048 | $19.51 | $19.32 $19.85 |
| Aug 26, 2026 | $19.49 | $20.11 | $19.49 | $19.85 | +$0.20 | +1.02% | 277,157 | $19.86 | $19.49 $20.11 |
| Aug 25, 2026 | $19.52 | $19.85 | $19.37 | $19.65 | +$0.42 | +2.18% | 321,215 | $19.65 | $19.37 $19.85 |
| Aug 24, 2026 | $19.65 | $19.71 | $19.05 | $19.23 | $-0.51 | -2.58% | 251,769 | $19.28 | $19.05 $19.71 |
| Aug 21, 2026 | $19.48 | $19.79 | $19.35 | $19.74 | +$0.46 | +2.39% | 134,125 | $19.63 | $19.35 $19.79 |