ATS Historical Stock Price

Below is the stock price history for Ats ATSC. Data is recorded each day for the historical open, high, low, close and volume. The Ats stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ats Historical Stock Price

DateOpenHighLowCloseVolume
2012-03-29 3.17 3.18 3.17 3.18 166
2012-03-27 3.19 3.19 3.19 3.19 70
2012-03-26 3.19 3.19 3.19 3.19 7,860
2012-03-22 3.19 3.19 3.19 3.19 500
2012-03-14 3.20 3.20 3.20 3.20 32,099
2012-03-12 3.19 3.20 3.19 3.20 301
2012-03-09 3.20 3.20 3.20 3.20 27
2012-03-06 3.19 3.19 3.19 3.19 498
2012-03-05 3.19 3.19 3.18 3.19 1,900
2012-03-02 3.18 3.18 3.179 3.18 47,200
2012-03-01 3.18 3.19 3.18 3.18 63,400
2012-02-29 3.20 3.20 3.18 3.18 90,434
2012-02-27 3.19 3.19 3.19 3.19 1,000
2012-02-24 3.19 3.19 3.19 3.19 100
2012-02-23 3.18 3.18 3.18 3.18 31,500
2012-02-22 3.18 3.18 3.18 3.18 9,903
2012-02-21 3.16 3.18 3.16 3.18 27,000
2012-02-03 3.24 3.24 3.24 3.24 194
2012-02-02 3.24 3.34 3.205 3.33 5,000
2012-01-25 3.05 3.05 3.05 3.05 2,762
2012-01-20 3.15 3.15 3.15 3.15 600
2012-01-11 3.01 3.01 3.01 3.01 100
2011-12-30 3.00 3.18 2.57 3.12 9,521
2011-12-29 3.16 3.16 3.16 3.16 200
2011-12-27 3.25 3.25 3.25 3.25 150
2011-12-20 3.12 3.12 3.00 3.02 2,000
2011-12-19 3.06 3.06 3.06 3.06 196
2011-12-12 3.17 3.17 3.17 3.17 200
2011-11-25 3.38 3.38 3.38 3.38 100
2011-11-22 3.08 3.08 3.08 3.08 100

» More Ats Stock Price History

To see other companies like Ats (ATSC), view our stock market today for news, and other data.