ATS Corporation

ATS
🏛️ usa →
25.74
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:41 27.67 27.67 27.67 27.67 0.3K
09:42 27.67 27.67 27.67 27.67 0.2K
09:44 27.67 27.67 27.67 27.67 0.8K
09:57 27.33 27.33 27.33 27.33 0.3K
10:04 27.36 27.36 27.36 27.36 1.0K
10:06 27.32 27.32 27.31 27.31 0.8K
10:15 27.31 27.31 27.31 27.31 2.3K
10:17 27.35 27.35 27.35 27.35 1.3K
10:24 27.32 27.32 27.32 27.32 0.4K
10:29 27.28 27.28 27.28 27.28 1.0K
10:30 27.30 27.30 27.30 27.30 1.6K
10:31 27.23 27.23 27.23 27.23 1.0K
10:43 27.14 27.14 27.14 27.14 0.4K
10:45 27.12 27.12 27.12 27.12 0.5K
10:46 27.14 27.14 27.14 27.14 1.4K
10:57 27.18 27.18 27.18 27.18 2.9K
11:17 27.06 27.06 27.02 27.02 2.7K
11:46 26.96 26.96 26.96 26.96 1.7K
11:57 26.87 26.87 26.87 26.87 0.9K
12:02 26.82 26.82 26.82 26.82 1.1K
12:04 26.89 26.89 26.89 26.89 0.1K
12:07 26.87 26.87 26.87 26.87 0.2K
12:09 26.83 26.84 26.83 26.84 0.9K
12:10 26.84 26.84 26.84 26.84 0.9K
12:17 26.92 26.92 26.92 26.92 0.4K
12:22 27.05 27.05 27.05 27.05 1.0K
12:23 27.06 27.06 27.06 27.06 0.7K
12:25 27.02 27.02 27.02 27.02 1.5K
12:31 27.08 27.08 27.08 27.08 2.7K
13:09 27.14 27.14 27.14 27.14 0.3K
13:10 27.14 27.14 27.14 27.14 0.4K
13:12 27.16 27.16 27.16 27.16 1.1K
13:36 27.23 27.23 27.23 27.23 3.7K
13:52 27.21 27.21 27.21 27.21 1.0K
14:05 27.25 27.25 27.25 27.25 0.8K
14:08 27.26 27.26 27.26 27.26 2.5K
14:22 27.22 27.22 27.22 27.22 0.3K
14:29 27.25 27.25 27.22 27.22 6.6K
14:58 27.34 27.34 27.34 27.34 0.1K
15:00 27.35 27.35 27.35 27.35 1.9K
15:09 27.24 27.24 27.24 27.24 1.5K
15:30 27.25 27.25 27.25 27.25 0.7K
15:33 27.25 27.25 27.25 27.25 0.1K
15:34 27.22 27.22 27.22 27.22 0.9K
15:35 27.22 27.22 27.22 27.22 0.3K
15:36 27.20 27.20 27.20 27.20 0.1K
15:37 27.22 27.22 27.20 27.20 1.0K
15:38 27.22 27.22 27.22 27.22 1.2K
15:42 27.23 27.23 27.23 27.23 1.2K
15:44 27.24 27.24 27.24 27.24 0.4K
15:47 27.23 27.24 27.23 27.24 1.6K
15:49 27.22 27.22 27.22 27.22 1.7K
15:56 27.10 27.10 27.10 27.10 0.2K
15:57 27.14 27.14 27.14 27.14 0.6K
15:58 27.14 27.18 27.13 27.13 2.9K
15:59 27.13 27.18 27.13 27.13 20.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 26.34 26.37 25.67 25.74 0.1M
2025-09-25 26.55 26.75 26.29 26.30 0.0M
2025-09-24 27.46 27.67 26.82 27.18 0.1M
2025-09-23 28.08 28.34 27.49 27.52 0.0M
2025-09-22 27.52 27.93 27.47 27.91 0.0M
2025-09-19 28.45 28.45 27.57 27.86 0.2M
2025-09-18 28.32 28.54 27.55 28.20 0.1M
2025-09-17 28.23 28.77 28.00 28.15 0.1M
2025-09-16 27.81 27.99 27.64 27.95 0.1M
2025-09-15 27.44 27.84 27.00 27.73 0.1M
2025-09-12 27.55 27.59 27.09 27.25 0.1M
2025-09-11 26.95 27.62 26.95 27.55 0.1M
2025-09-10 26.80 27.20 26.66 26.71 0.1M
2025-09-09 27.58 27.58 26.73 26.84 0.1M
2025-09-08 27.66 27.66 27.29 27.54 0.1M
2025-09-05 27.48 28.08 27.39 27.61 0.1M
2025-09-04 26.83 27.44 26.74 27.41 0.2M
2025-09-03 26.79 27.02 26.73 26.91 0.1M
2025-09-02 27.30 27.33 26.77 26.97 0.1M
2025-08-29 27.63 27.80 27.36 27.72 0.2M
2025-08-28 27.36 27.62 27.21 27.55 0.1M
2025-08-27 27.17 27.47 26.98 27.15 0.2M
2025-08-26 26.95 27.37 26.93 27.34 0.1M
2025-08-25 27.50 27.50 26.81 26.90 0.1M
2025-08-22 26.81 27.68 26.65 27.54 0.2M
2025-08-21 26.78 26.90 26.46 26.66 0.1M
2025-08-20 27.27 27.27 26.86 26.91 0.1M
2025-08-19 27.56 27.70 27.18 27.26 0.1M
2025-08-18 27.78 27.78 27.29 27.47 0.1M
2025-08-15 28.37 28.47 27.65 27.70 0.2M
2025-08-14 28.58 28.68 28.07 28.36 0.1M
2025-08-13 28.97 29.10 28.60 28.96 0.1M
2025-08-12 29.04 29.04 28.37 28.65 0.1M
2025-08-11 28.21 28.83 28.02 28.74 0.1M
2025-08-08 29.64 29.64 28.13 28.18 0.1M
2025-08-07 29.69 30.40 28.75 29.52 0.3M
2025-08-06 30.56 31.06 30.31 30.99 0.2M
2025-08-05 30.31 30.69 30.02 30.29 0.1M
2025-08-04 30.05 30.30 29.89 30.28 0.1M
2025-08-01 29.89 30.12 29.38 29.85 0.1M
2025-07-31 30.60 31.01 30.27 30.35 0.2M
2025-07-30 31.37 31.37 30.53 30.72 0.1M
2025-07-29 32.28 32.28 31.02 31.31 0.2M
2025-07-28 32.24 32.24 31.84 32.02 0.1M
2025-07-25 31.82 32.28 31.50 32.22 0.2M
2025-07-24 31.78 32.50 31.56 31.65 0.2M
2025-07-23 31.26 31.52 31.15 31.36 0.2M
2025-07-22 30.96 31.11 30.42 30.92 0.1M
2025-07-21 31.62 31.71 30.86 30.87 0.1M
2025-07-18 31.50 31.56 30.99 31.35 0.1M
2025-07-17 30.26 31.37 29.98 31.17 0.1M
2025-07-16 29.88 30.41 29.46 30.22 0.2M
2025-07-15 30.09 30.22 29.60 29.61 0.1M
2025-07-14 29.45 30.15 29.23 30.00 0.1M
2025-07-11 29.15 29.79 29.13 29.51 0.1M
2025-07-10 29.29 29.86 28.63 29.55 0.1M
2025-07-09 29.28 29.39 28.78 29.26 0.3M
2025-07-08 29.77 29.77 28.99 29.00 0.3M
2025-07-07 29.24 31.29 29.12 29.64 0.6M
2025-07-03 32.73 32.73 32.32 32.49 0.0M
2025-07-02 31.87 32.67 31.57 32.67 0.1M
2025-07-01 31.67 32.51 31.67 32.02 0.1M
2025-06-30 31.78 32.03 31.50 31.88 0.1M
2025-06-27 32.14 32.14 31.27 31.70 0.1M
2025-06-26 31.35 32.02 31.29 31.96 0.1M
2025-06-25 31.37 31.37 30.83 31.09 0.1M
2025-06-24 31.27 31.51 30.81 31.39 0.1M
2025-06-23 30.66 31.08 30.34 30.90 0.1M
2025-06-20 30.68 30.94 30.43 30.64 0.1M
2025-06-18 30.88 31.02 30.64 30.74 0.1M
2025-06-17 31.03 31.19 30.57 30.83 0.1M
2025-06-16 30.68 31.45 30.68 31.21 0.1M
2025-06-13 30.55 30.79 30.31 30.49 0.1M
2025-06-12 30.89 31.36 30.70 31.04 0.1M
2025-06-11 30.86 31.22 30.59 30.99 0.1M
2025-06-10 30.73 31.39 30.21 30.81 0.1M
2025-06-09 30.44 30.72 29.93 30.52 0.1M
2025-06-06 30.14 30.32 29.94 30.14 0.2M
2025-06-05 29.87 30.20 29.58 29.76 0.2M
2025-06-04 29.91 30.14 29.64 29.90 0.2M
2025-06-03 28.73 30.37 28.70 29.74 0.2M
2025-06-02 28.79 29.07 28.31 28.77 0.1M
2025-05-30 30.22 30.31 28.70 28.97 0.2M
2025-05-29 29.06 30.68 27.68 30.20 0.2M
2025-05-28 30.62 30.62 30.08 30.39 0.2M
2025-05-27 29.90 31.50 29.67 30.62 0.7M
2025-05-23 25.45 25.93 25.30 25.55 0.1M
2025-05-22 26.42 26.42 25.66 25.79 0.1M
2025-05-21 27.93 27.94 26.44 26.50 0.1M
2025-05-20 28.09 28.35 27.58 28.19 0.1M
2025-05-19 27.37 28.09 27.27 28.02 0.0M
2025-05-16 27.80 28.09 27.52 27.84 0.1M
2025-05-15 28.07 28.07 27.12 27.74 0.1M
2025-05-14 28.09 28.39 27.82 28.06 0.1M
2025-05-13 27.12 28.30 26.98 28.09 0.1M
2025-05-12 26.58 27.00 26.14 26.97 0.1M
2025-05-09 25.33 25.87 25.17 25.79 0.1M
2025-05-08 25.55 25.89 25.15 25.21 0.2M
2025-05-07 25.90 25.90 25.20 25.39 0.1M
2025-05-06 25.20 25.65 25.20 25.46 0.0M
2025-05-05 25.94 25.94 25.33 25.37 0.1M
2025-05-02 25.78 26.15 25.33 25.81 0.2M
2025-05-01 25.15 25.67 24.84 25.22 0.1M
2025-04-30 24.97 25.25 24.48 25.16 0.1M
2025-04-29 25.53 25.60 24.75 25.20 0.1M
2025-04-28 25.31 25.91 25.23 25.53 0.1M
2025-04-25 24.99 25.37 24.86 25.30 0.1M
2025-04-24 24.65 25.53 24.41 25.04 0.1M
2025-04-23 24.56 25.22 24.46 24.89 0.2M
2025-04-22 23.85 24.17 23.70 23.98 0.1M
2025-04-21 24.17 24.35 23.11 23.53 0.2M
2025-04-17 24.10 24.60 24.07 24.41 0.1M
2025-04-16 24.38 24.80 23.94 24.11 0.1M
2025-04-15 24.71 25.35 24.61 24.71 0.1M
2025-04-14 24.36 25.16 24.33 24.92 0.1M
2025-04-11 23.58 24.15 23.52 24.04 0.1M
2025-04-10 23.92 24.02 23.07 23.53 0.2M
2025-04-09 20.94 24.68 20.94 24.65 0.3M
2025-04-08 23.06 23.06 20.90 21.07 0.2M
2025-04-07 22.53 23.93 21.90 22.18 0.3M
2025-04-04 24.28 24.55 23.10 23.50 0.3M
2025-04-03 25.53 26.24 24.97 25.23 0.2M
2025-04-02 24.96 26.32 24.96 26.19 0.1M
2025-04-01 24.52 25.52 24.52 25.35 0.2M
2025-03-31 25.91 25.98 24.91 24.93 0.3M
2025-03-28 26.92 26.92 25.66 25.92 0.1M
2025-03-27 27.06 27.06 26.30 26.88 0.1M
2025-03-26 27.03 27.49 26.71 26.84 0.1M
2025-03-25 28.18 28.40 27.21 27.24 0.1M
2025-03-24 27.85 28.61 27.85 28.33 0.1M
2025-03-21 27.65 27.99 27.39 27.63 0.1M
2025-03-20 28.06 28.47 27.73 27.92 0.1M
2025-03-19 27.53 28.36 27.53 28.29 0.1M
2025-03-18 27.27 27.82 27.27 27.73 0.1M
2025-03-17 27.23 27.80 26.84 27.52 0.1M
2025-03-14 26.41 27.28 26.33 27.21 0.2M
2025-03-13 26.19 26.48 25.88 26.13 0.1M
2025-03-12 25.51 26.20 25.46 26.03 0.2M
2025-03-11 26.00 26.41 25.21 25.49 0.1M
2025-03-10 27.03 27.08 26.30 26.31 0.1M
2025-03-07 26.60 27.56 26.42 27.46 0.1M
2025-03-06 27.88 28.31 26.47 26.68 0.2M
2025-03-05 27.78 28.13 27.46 28.10 0.1M
2025-03-04 27.65 28.12 26.94 27.47 0.1M
2025-03-03 29.12 29.66 28.07 28.23 0.2M
2025-02-28 29.31 29.92 28.88 29.09 0.4M
2025-02-27 29.07 30.01 29.07 29.49 0.1M
2025-02-26 29.66 30.20 29.10 29.29 0.1M
2025-02-25 29.36 29.59 28.95 29.30 0.1M
2025-02-24 28.76 29.54 28.57 29.45 0.1M
2025-02-21 29.27 29.27 28.44 28.79 0.1M
2025-02-20 29.22 29.22 28.53 29.09 0.1M
2025-02-19 29.02 29.03 28.49 29.02 0.1M
2025-02-18 29.51 29.51 29.01 29.04 0.0M
2025-02-14 29.75 29.83 29.09 29.25 0.1M
2025-02-13 29.42 29.70 29.16 29.59 0.1M
2025-02-12 29.11 29.31 28.65 29.25 0.1M
2025-02-11 28.24 29.32 28.24 29.30 0.1M
2025-02-10 28.66 29.23 28.54 29.12 0.1M
2025-02-07 28.71 29.34 28.26 28.56 0.1M
2025-02-06 28.69 28.91 27.95 28.37 0.1M
2025-02-05 27.34 29.32 27.34 28.82 0.3M
2025-02-04 26.53 27.08 26.32 26.67 0.1M
2025-02-03 26.07 26.48 25.24 26.20 0.1M
2025-01-31 27.41 28.20 26.90 27.15 0.2M
2025-01-30 27.69 27.97 26.30 27.26 0.2M
2025-01-29 27.93 27.93 27.38 27.59 0.1M
2025-01-28 27.62 27.90 27.34 27.71 0.1M
2025-01-27 28.01 28.03 27.45 27.86 0.1M
2025-01-24 28.79 28.83 28.08 28.16 0.1M
2025-01-23 28.51 28.81 27.95 28.56 0.1M
2025-01-22 28.00 28.59 27.78 28.35 0.1M
2025-01-21 27.06 28.43 26.62 28.09 0.2M
2025-01-17 26.82 26.85 26.34 26.50 0.1M
2025-01-16 26.35 26.82 26.32 26.47 0.1M
2025-01-15 27.00 27.11 26.28 26.53 0.2M
2025-01-14 26.98 27.08 26.05 26.49 0.1M
2025-01-13 27.08 27.13 26.45 26.80 0.2M
2025-01-10 27.90 27.90 26.70 27.05 0.2M
2025-01-08 28.75 29.08 28.55 28.62 0.2M
2025-01-07 29.47 29.73 28.86 29.02 0.1M
2025-01-06 30.52 30.52 29.41 29.50 0.1M
2025-01-03 30.65 30.73 30.13 30.13 0.1M
2025-01-02 30.48 30.95 30.22 30.74 0.1M