ATS(ATS)
ATS
NYSE
$19.43—
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/8/2026 | $19.65 | $19.67 | $19.37 | $19.43 | 222,132 |
| 9/4/2026 | $19.50 | $19.65 | $19.34 | $19.65 | 392,210 |
| 9/3/2026 | $19.22 | $19.61 | $19.01 | $19.57 | 346,196 |
| 9/2/2026 | $18.59 | $19.14 | $18.41 | $19.01 | 371,237 |
| 9/1/2026 | $19.07 | $19.12 | $18.42 | $18.49 | 214,900 |
| 8/31/2026 | $19.21 | $19.35 | $19.02 | $19.26 | 299,200 |
| 8/28/2026 | $19.44 | $19.47 | $18.88 | $19.21 | 244,109 |
| 8/27/2026 | $19.85 | $19.85 | $19.32 | $19.41 | 234,048 |
| 8/26/2026 | $19.49 | $20.11 | $19.49 | $19.85 | 277,157 |
| 8/25/2026 | $19.52 | $19.85 | $19.37 | $19.65 | 321,215 |
| 8/24/2026 | $19.65 | $19.71 | $19.05 | $19.23 | 251,800 |
| 8/21/2026 | $19.48 | $19.79 | $19.35 | $19.74 | 134,125 |
| 8/20/2026 | $19.66 | $19.82 | $19.23 | $19.28 | 271,600 |
| 8/19/2026 | $19.27 | $19.81 | $19.27 | $19.77 | 168,873 |
| 8/18/2026 | $19.53 | $19.59 | $19.20 | $19.29 | 194,730 |
| 8/17/2026 | $20.20 | $20.23 | $19.53 | $19.59 | 197,733 |
| 8/14/2026 | $20.05 | $20.40 | $20.05 | $20.31 | 181,100 |
| 8/13/2026 | $20.40 | $20.43 | $20.08 | $20.13 | 127,151 |
| 8/12/2026 | $20.63 | $20.70 | $20.00 | $20.35 | 238,241 |
| 8/11/2026 | $19.79 | $20.70 | $19.79 | $20.39 | 409,027 |
| 8/10/2026 | $20.57 | $20.57 | $19.61 | $19.73 | 553,134 |
| 8/7/2026 | $20.66 | $21.78 | $20.38 | $21.13 | 428,651 |
| 8/6/2026 | $24.57 | $24.57 | $19.14 | $20.53 | 1.24M |
| 8/5/2026 | $27.90 | $28.62 | $27.71 | $27.95 | 208,932 |
| 8/4/2026 | $27.45 | $28.67 | $27.45 | $28.16 | 192,847 |
| 8/3/2026 | $26.93 | $28.00 | $26.93 | $27.77 | 57,200 |
| 7/31/2026 | $26.73 | $27.36 | $26.22 | $27.24 | 175,400 |
| 7/30/2026 | $26.89 | $26.91 | $26.38 | $26.79 | 129,900 |
| 7/29/2026 | $26.77 | $27.16 | $25.78 | $26.50 | 156,938 |
| 7/28/2026 | $26.31 | $27.04 | $26.30 | $26.97 | 127,042 |
| 7/27/2026 | $26.52 | $26.83 | $25.65 | $26.59 | 135,113 |
| 7/24/2026 | $26.54 | $27.00 | $26.38 | $26.42 | 152,700 |
| 7/23/2026 | $26.50 | $27.02 | $26.26 | $26.50 | 189,712 |
| 7/22/2026 | $26.60 | $27.19 | $26.60 | $26.87 | 82,700 |
| 7/21/2026 | $26.83 | $27.28 | $26.32 | $26.82 | 132,902 |
| 7/20/2026 | $27.58 | $27.63 | $26.51 | $26.61 | 140,700 |
| 7/17/2026 | $27.42 | $27.89 | $27.40 | $27.58 | 78,400 |
| 7/16/2026 | $27.19 | $28.00 | $27.19 | $27.79 | 82,101 |
| 7/15/2026 | $27.01 | $27.47 | $26.96 | $27.39 | 106,300 |
| 7/14/2026 | $27.76 | $27.85 | $27.14 | $27.17 | 311,610 |
| 7/13/2026 | $27.60 | $28.03 | $27.16 | $27.30 | 110,600 |
| 7/10/2026 | $28.02 | $28.54 | $27.95 | $27.95 | 97,414 |
| 7/9/2026 | $27.42 | $27.85 | $27.35 | $27.74 | 94,520 |
| 7/8/2026 | $27.35 | $27.35 | $26.39 | $27.24 | 143,407 |
| 7/7/2026 | $28.20 | $28.33 | $27.41 | $27.57 | 244,500 |
| 7/6/2026 | $27.94 | $28.67 | $27.94 | $28.47 | 198,900 |
| 7/2/2026 | $28.32 | $28.61 | $27.42 | $27.68 | 189,104 |
| 7/1/2026 | $28.93 | $28.93 | $28.12 | $28.17 | 62,117 |
| 6/30/2026 | $27.78 | $28.94 | $27.66 | $28.78 | 156,700 |
| 6/29/2026 | $27.97 | $27.97 | $26.91 | $27.57 | 162,638 |
| 6/26/2026 | $27.73 | $28.13 | $27.40 | $28.01 | 153,942 |
| 6/25/2026 | $28.05 | $28.49 | $27.90 | $28.12 | 107,427 |
| 6/24/2026 | $27.34 | $28.07 | $27.34 | $27.98 | 165,334 |
| 6/23/2026 | $27.31 | $27.61 | $27.13 | $27.33 | 201,400 |
| 6/22/2026 | $27.68 | $28.19 | $27.68 | $27.87 | 129,600 |
| 6/18/2026 | $28.72 | $28.72 | $27.65 | $28.03 | 174,300 |
| 6/17/2026 | $28.17 | $29.29 | $28.17 | $28.32 | 261,036 |
| 6/16/2026 | $28.44 | $28.71 | $27.95 | $27.97 | 125,500 |
| 6/15/2026 | $28.11 | $28.93 | $27.73 | $28.24 | 218,749 |
| 6/12/2026 | $27.00 | $27.43 | $26.66 | $27.37 | 267,339 |
| 6/11/2026 | $26.56 | $26.95 | $26.17 | $26.88 | 228,631 |