ATS Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.15	45.45	43.40	43.49	43.49	-3.44%	163,088
Apr 27, 2026	45.30	45.98	45.04	45.04	45.04	-0.29%	175,622
Apr 24, 2026	46.64	46.99	45.17	45.17	45.17	-3.15%	156,131
Apr 23, 2026	45.52	46.79	45.22	46.64	46.64	2.44%	292,233
Apr 22, 2026	45.68	45.84	44.61	45.53	45.53	1.22%	153,594
Apr 21, 2026	45.17	45.68	44.60	44.98	44.98	-0.71%	193,205
Apr 20, 2026	44.74	45.44	44.34	45.30	45.30	1.09%	162,760
Apr 17, 2026	43.50	45.34	43.50	44.81	44.81	4.21%	284,233
Apr 16, 2026	42.16	43.14	42.16	43.00	43.00	1.80%	196,591
Apr 15, 2026	44.00	44.01	42.13	42.24	42.24	-2.76%	229,720
Apr 14, 2026	43.47	44.07	43.16	43.44	43.44	-0.02%	125,369
Apr 13, 2026	42.37	43.68	41.97	43.45	43.45	2.48%	205,925
Apr 10, 2026	42.61	42.85	42.15	42.40	42.40	-	177,064
Apr 9, 2026	41.93	42.47	41.93	42.40	42.40	1.07%	129,744
Apr 8, 2026	41.21	42.55	41.21	41.95	41.95	6.61%	197,243
Apr 7, 2026	39.33	39.71	38.55	39.35	39.35	-1.38%	222,459
Apr 6, 2026	39.24	40.00	39.15	39.90	39.90	0.96%	78,890
Apr 2, 2026	39.33	40.39	38.90	39.52	39.52	-1.52%	102,498
Apr 1, 2026	39.70	41.12	39.70	40.13	40.13	2.35%	144,979
Mar 31, 2026	38.44	39.55	37.73	39.21	39.21	3.95%	199,347
Mar 30, 2026	39.17	39.17	37.47	37.72	37.72	-3.06%	192,382
Mar 27, 2026	40.34	40.44	38.64	38.91	38.91	-5.05%	245,765
Mar 26, 2026	41.50	42.45	40.89	40.98	40.98	-2.45%	208,947
Mar 25, 2026	41.99	42.42	41.23	42.01	42.01	1.50%	209,453
Mar 24, 2026	41.64	42.15	41.37	41.39	41.39	-1.12%	251,678
Mar 23, 2026	42.07	43.36	41.80	41.86	41.86	1.06%	165,578
Mar 20, 2026	42.61	42.68	40.87	41.42	41.42	-2.93%	461,208
Mar 19, 2026	42.94	42.94	41.52	42.67	42.67	-2.42%	348,069
Mar 18, 2026	42.00	44.64	42.00	43.73	43.73	4.12%	509,535
Mar 17, 2026	39.55	42.03	39.42	42.00	42.00	6.19%	274,410
Mar 16, 2026	38.34	39.57	38.27	39.55	39.55	4.71%	315,019
Mar 13, 2026	38.56	39.37	37.59	37.77	37.77	-2.35%	962,938
Mar 12, 2026	39.88	40.03	38.32	38.68	38.68	-4.38%	206,247
Mar 11, 2026	40.32	41.18	40.19	40.45	40.45	-0.52%	151,171
Mar 10, 2026	40.90	41.44	40.50	40.66	40.66	-1.17%	116,082
Mar 9, 2026	40.25	41.49	39.45	41.14	41.14	0.22%	212,463
Mar 6, 2026	42.00	42.00	40.52	41.05	41.05	-3.80%	288,257
Mar 5, 2026	43.47	44.18	42.12	42.67	42.67	-2.91%	126,590
Mar 4, 2026	44.30	44.75	43.84	43.95	43.95	-0.25%	143,639
Mar 3, 2026	43.95	44.26	42.84	44.06	44.06	-1.91%	164,599
Mar 2, 2026	42.88	45.06	42.82	44.92	44.92	3.15%	155,866
Feb 27, 2026	44.13	44.38	43.05	43.55	43.55	-2.20%	185,034
Feb 26, 2026	44.00	44.61	43.94	44.53	44.53	0.68%	146,088
Feb 25, 2026	44.60	44.97	44.12	44.23	44.23	-0.58%	122,375
Feb 24, 2026	44.09	45.10	44.06	44.49	44.49	0.98%	202,512
Feb 23, 2026	44.81	44.81	43.32	44.06	44.06	-1.94%	237,329
Feb 20, 2026	44.10	45.12	44.08	44.93	44.93	0.88%	200,177
Feb 19, 2026	43.20	44.78	42.90	44.54	44.54	3.73%	277,432
Feb 18, 2026	43.07	43.24	41.98	42.94	42.94	-0.32%	147,577
Feb 17, 2026	42.42	43.88	42.42	43.08	43.08	1.36%	164,861
Feb 13, 2026	41.71	42.69	41.33	42.50	42.50	1.34%	195,194
Feb 12, 2026	42.03	42.52	41.15	41.94	41.94	0.55%	211,968
Feb 11, 2026	42.69	42.71	41.25	41.71	41.71	-1.67%	182,742
Feb 10, 2026	40.50	43.02	40.28	42.42	42.42	4.48%	180,159
Feb 9, 2026	40.67	40.67	39.94	40.60	40.60	-0.47%	153,735
Feb 6, 2026	40.63	42.58	40.61	40.79	40.79	1.64%	411,223
Feb 5, 2026	40.52	41.28	39.57	40.13	40.13	-2.64%	342,783
Feb 4, 2026	41.00	43.00	39.99	41.22	41.22	6.43%	881,462
Feb 3, 2026	38.69	39.04	38.00	38.73	38.73	1.18%	212,529
Feb 2, 2026	38.57	39.17	37.54	38.28	38.28	-1.09%	199,413
Jan 30, 2026	38.55	38.80	38.13	38.70	38.70	-0.69%	187,154
Jan 29, 2026	39.60	39.82	38.52	38.97	38.97	-0.71%	168,012
Jan 28, 2026	39.52	39.70	38.79	39.25	39.25	-1.36%	197,881
Jan 27, 2026	40.22	40.50	39.47	39.79	39.79	-0.55%	295,027
Jan 26, 2026	40.69	40.69	39.52	40.01	40.01	-1.67%	120,588
Jan 23, 2026	40.47	41.00	40.06	40.69	40.69	0.64%	156,652
Jan 22, 2026	40.76	41.11	40.27	40.43	40.43	0.50%	129,915
Jan 21, 2026	38.97	40.91	38.57	40.23	40.23	4.09%	286,965
Jan 20, 2026	41.26	41.26	37.21	38.65	38.65	-7.05%	718,145
Jan 19, 2026	41.87	42.36	41.09	41.58	41.58	-2.58%	68,625
Jan 16, 2026	42.62	42.96	42.16	42.68	42.68	0.38%	120,498
Jan 15, 2026	41.88	43.12	41.65	42.52	42.52	1.77%	185,923
Jan 14, 2026	41.50	41.81	40.83	41.78	41.78	1.93%	122,588
Jan 13, 2026	41.50	41.50	40.48	40.99	40.99	-0.85%	99,100
Jan 12, 2026	39.79	41.60	39.47	41.34	41.34	3.27%	157,014
Jan 9, 2026	39.53	40.24	39.40	40.03	40.03	1.81%	105,682
Jan 8, 2026	39.41	39.83	39.04	39.32	39.32	-0.56%	96,612
Jan 7, 2026	40.33	40.33	39.11	39.54	39.54	-1.79%	112,406
Jan 6, 2026	39.88	40.33	39.56	40.26	40.26	0.78%	101,893
Jan 5, 2026	38.62	40.20	38.62	39.95	39.95	4.28%	201,926
Jan 2, 2026	37.88	39.06	37.88	38.31	38.31	1.32%	106,667
Dec 31, 2025	38.65	38.65	37.47	37.81	37.81	-0.68%	79,342
Dec 30, 2025	38.37	38.45	37.89	38.07	38.07	-0.42%	84,032
Dec 29, 2025	38.46	38.67	38.00	38.23	38.23	-1.42%	96,830
Dec 24, 2025	39.19	39.19	38.61	38.78	38.78	-0.56%	37,512
Dec 23, 2025	38.90	39.00	37.97	39.00	39.00	0.03%	98,328
Dec 22, 2025	38.71	39.56	38.39	38.99	38.99	1.59%	206,735
Dec 19, 2025	38.07	38.43	37.59	38.38	38.38	0.87%	396,788
Dec 18, 2025	37.43	38.89	37.27	38.05	38.05	3.48%	168,549
Dec 17, 2025	38.17	38.22	36.69	36.77	36.77	-3.99%	138,612
Dec 16, 2025	37.33	38.79	36.99	38.30	38.30	3.79%	325,084
Dec 15, 2025	38.22	38.22	36.68	36.90	36.90	-2.54%	123,578
Dec 12, 2025	38.42	38.71	37.73	37.86	37.86	-0.94%	114,665
Dec 11, 2025	37.90	38.45	37.74	38.22	38.22	0.45%	101,123
Dec 10, 2025	37.78	38.48	37.46	38.05	38.05	1.09%	128,301
Dec 9, 2025	37.41	38.00	37.01	37.64	37.64	-0.05%	80,489
Dec 8, 2025	37.65	38.17	37.27	37.66	37.66	-0.13%	177,574
Dec 5, 2025	36.81	37.74	36.55	37.71	37.71	2.98%	174,519
Dec 4, 2025	35.97	37.16	35.97	36.62	36.62	2.40%	139,777
Dec 3, 2025	35.23	35.77	35.09	35.76	35.76	1.42%	118,258