Register to chat with like-minded investors on our interactive forums.
ATS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 43.42 | 1.06 | 2.50% | 42.54 | 43.70 | 42.36 | 275,843 |
| May 30 2024 | 42.36 | 0.18 | 0.43% | 42.15 | 42.46 | 41.87 | 608,848 |
| May 29 2024 | 42.18 | -0.27 | -0.64% | 42.48 | 42.90 | 42.12 | 264,616 |
| May 28 2024 | 42.45 | -0.92 | -2.12% | 43.40 | 43.54 | 42.40 | 211,461 |
| May 27 2024 | 43.37 | -0.16 | -0.37% | 43.40 | 44.01 | 43.31 | 40,944 |
| May 24 2024 | 43.53 | 0.13 | 0.30% | 43.50 | 43.72 | 43.18 | 138,744 |
| May 23 2024 | 43.40 | -1.10 | -2.47% | 44.63 | 44.63 | 43.14 | 261,615 |
| May 22 2024 | 44.50 | -0.56 | -1.24% | 44.47 | 45.47 | 44.30 | 311,592 |
| May 21 2024 | 45.06 | -2.45 | -5.16% | 47.24 | 47.24 | 44.60 | 306,690 |
| May 17 2024 | 47.51 | 0.45 | 0.96% | 46.61 | 48.19 | 46.61 | 394,464 |
| May 16 2024 | 47.06 | 2.41 | 5.40% | 46.62 | 47.50 | 44.98 | 426,968 |
| May 15 2024 | 44.65 | -0.55 | -1.22% | 45.45 | 45.76 | 44.28 | 294,210 |
| May 14 2024 | 45.20 | -0.92 | -1.99% | 46.12 | 47.00 | 45.16 | 196,834 |
| May 13 2024 | 46.12 | 0.11 | 0.24% | 46.12 | 46.27 | 45.33 | 173,209 |
| May 10 2024 | 46.01 | 0.05 | 0.11% | 46.04 | 46.16 | 45.39 | 241,967 |
| May 09 2024 | 45.96 | 0.09 | 0.20% | 45.83 | 45.97 | 45.33 | 76,645 |
| May 08 2024 | 45.87 | 0.64 | 1.41% | 45.18 | 45.87 | 44.94 | 118,890 |
| May 07 2024 | 45.23 | 0.54 | 1.21% | 44.61 | 45.73 | 44.61 | 118,667 |
| May 06 2024 | 44.69 | 0.70 | 1.59% | 44.43 | 44.74 | 44.03 | 155,144 |
| May 03 2024 | 43.99 | -0.38 | -0.86% | 44.87 | 44.89 | 43.52 | 149,949 |
| May 02 2024 | 44.37 | 0.07 | 0.16% | 44.78 | 44.78 | 43.21 | 84,891 |
| May 01 2024 | 44.30 | -0.99 | -2.19% | 45.17 | 45.23 | 44.09 | 178,715 |
| Apr 30 2024 | 45.29 | 0.38 | 0.85% | 44.64 | 45.71 | 44.64 | 213,373 |
| Apr 29 2024 | 44.91 | 0.06 | 0.13% | 45.23 | 45.40 | 44.68 | 182,245 |
| Apr 26 2024 | 44.85 | 0.00 | 0.00% | 44.85 | 44.85 | 44.85 | 0 |
| Apr 25 2024 | 44.85 | -0.81 | -1.77% | 45.13 | 45.45 | 44.41 | 275,335 |
| Apr 24 2024 | 45.66 | 0.61 | 1.35% | 45.43 | 46.09 | 44.86 | 781,019 |
| Apr 23 2024 | 45.05 | 1.83 | 4.23% | 43.26 | 45.30 | 43.26 | 670,410 |
| Apr 22 2024 | 43.22 | 0.40 | 0.93% | 42.79 | 43.67 | 42.79 | 237,682 |
| Apr 19 2024 | 42.82 | -0.64 | -1.47% | 43.35 | 43.74 | 42.31 | 345,791 |
| Apr 18 2024 | 43.46 | 1.78 | 4.27% | 41.57 | 44.25 | 41.57 | 989,150 |
| Apr 17 2024 | 41.68 | 0.28 | 0.68% | 41.55 | 41.70 | 41.12 | 214,985 |
| Apr 16 2024 | 41.40 | -0.09 | -0.22% | 41.40 | 41.80 | 41.27 | 377,439 |
| Apr 15 2024 | 41.49 | -0.22 | -0.53% | 41.79 | 42.16 | 41.26 | 244,461 |
| Apr 12 2024 | 41.71 | -0.98 | -2.30% | 42.55 | 42.78 | 41.53 | 229,928 |
| Apr 11 2024 | 42.69 | -0.32 | -0.74% | 42.78 | 43.16 | 42.52 | 462,562 |
| Apr 10 2024 | 43.01 | -1.40 | -3.15% | 43.76 | 43.76 | 42.99 | 330,456 |
| Apr 09 2024 | 44.41 | 0.67 | 1.53% | 44.02 | 44.42 | 43.43 | 315,535 |
| Apr 08 2024 | 43.74 | -0.46 | -1.04% | 44.24 | 44.25 | 43.56 | 435,044 |
| Apr 05 2024 | 44.20 | -0.41 | -0.92% | 44.83 | 45.13 | 44.15 | 414,210 |
| Apr 04 2024 | 44.61 | -0.75 | -1.65% | 45.65 | 45.65 | 44.56 | 579,137 |
| Apr 03 2024 | 45.36 | -0.29 | -0.64% | 45.78 | 46.18 | 45.30 | 245,218 |
| Apr 02 2024 | 45.65 | -0.07 | -0.15% | 45.58 | 45.73 | 44.93 | 258,289 |
| Apr 01 2024 | 45.72 | 0.14 | 0.31% | 45.62 | 46.55 | 45.21 | 277,117 |
| Mar 28 2024 | 45.58 | -2.92 | -6.02% | 46.50 | 46.65 | 45.20 | 453,638 |
| Mar 27 2024 | 48.50 | 0.73 | 1.53% | 47.84 | 48.88 | 47.84 | 207,570 |
| Mar 26 2024 | 47.77 | -2.22 | -4.44% | 49.60 | 49.60 | 47.30 | 377,527 |
| Mar 25 2024 | 49.99 | -0.36 | -0.71% | 50.25 | 50.38 | 49.64 | 121,300 |
| Mar 22 2024 | 50.35 | 0.23 | 0.46% | 50.24 | 50.73 | 49.74 | 111,651 |
| Mar 21 2024 | 50.12 | 0.37 | 0.74% | 50.10 | 50.87 | 49.84 | 116,766 |
| Mar 20 2024 | 49.75 | 0.96 | 1.97% | 48.68 | 50.08 | 48.68 | 156,445 |
| Mar 19 2024 | 48.79 | -0.20 | -0.41% | 48.76 | 49.84 | 48.58 | 87,638 |
| Mar 18 2024 | 48.99 | -0.41 | -0.83% | 49.63 | 49.99 | 48.97 | 95,155 |
| Mar 15 2024 | 49.40 | -0.65 | -1.30% | 49.86 | 50.80 | 48.90 | 394,346 |
| Mar 14 2024 | 50.05 | 1.30 | 2.67% | 48.80 | 50.08 | 48.24 | 249,949 |
| Mar 13 2024 | 48.75 | -0.75 | -1.52% | 49.41 | 49.69 | 48.74 | 241,483 |
| Mar 12 2024 | 49.50 | -0.02 | -0.04% | 49.93 | 50.14 | 49.01 | 211,500 |
| Mar 11 2024 | 49.52 | -1.11 | -2.19% | 50.56 | 50.76 | 49.25 | 280,561 |
| Mar 08 2024 | 50.63 | -0.41 | -0.80% | 51.30 | 52.26 | 50.56 | 464,503 |
| Mar 07 2024 | 51.04 | 0.57 | 1.13% | 50.83 | 51.21 | 50.13 | 283,363 |
| Mar 06 2024 | 50.47 | -0.09 | -0.18% | 50.89 | 51.15 | 50.25 | 199,776 |
| Mar 05 2024 | 50.56 | -0.37 | -0.73% | 51.09 | 51.59 | 50.25 | 178,166 |
| Mar 04 2024 | 50.93 | -1.46 | -2.79% | 52.55 | 52.85 | 50.86 | 126,402 |
