ATS Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.60	33.17	30.42	31.88	-	-3.60%	142,360
Apr 27, 2026	33.20	33.80	33.05	33.07	33.07	0.09%	94,100
Apr 24, 2026	34.27	34.33	33.03	33.04	33.04	-2.82%	181,695
Apr 23, 2026	33.03	34.21	32.62	34.00	34.00	2.50%	98,839
Apr 22, 2026	33.44	33.53	32.67	33.17	33.17	1.16%	118,414
Apr 21, 2026	32.98	33.48	32.59	32.79	32.79	-1.00%	145,529
Apr 20, 2026	32.47	33.33	32.31	33.12	33.12	1.22%	108,079
Apr 17, 2026	31.90	33.26	31.90	32.72	32.72	4.54%	172,145
Apr 16, 2026	30.77	31.45	30.77	31.30	31.30	1.52%	60,678
Apr 15, 2026	31.59	31.98	30.72	30.83	30.83	-2.41%	79,099
Apr 14, 2026	31.54	32.01	31.33	31.59	31.59	0.16%	60,183
Apr 13, 2026	30.45	31.67	30.14	31.54	31.54	2.77%	69,694
Apr 10, 2026	31.00	31.00	30.46	30.69	30.69	0.03%	53,433
Apr 9, 2026	30.35	30.81	30.35	30.68	30.68	1.15%	88,155
Apr 8, 2026	30.03	30.61	29.50	30.33	30.33	7.21%	89,091
Apr 7, 2026	28.26	28.60	27.74	28.29	28.29	-1.50%	210,937
Apr 6, 2026	28.24	28.76	28.11	28.72	28.72	0.91%	85,378
Apr 2, 2026	28.19	29.09	27.85	28.46	28.46	-1.52%	83,079
Apr 1, 2026	28.51	29.61	28.51	28.90	28.90	2.48%	101,480
Mar 31, 2026	27.47	28.53	27.10	28.20	28.20	3.98%	170,329
Mar 30, 2026	28.30	28.30	26.91	27.12	27.12	-3.42%	181,137
Mar 27, 2026	29.20	29.21	27.83	28.08	28.08	-5.10%	152,126
Mar 26, 2026	29.95	30.73	29.54	29.59	29.59	-2.63%	113,418
Mar 25, 2026	30.60	30.70	29.87	30.39	30.39	1.00%	132,697
Mar 24, 2026	30.09	30.72	30.05	30.09	30.09	-1.21%	166,551
Mar 23, 2026	31.00	31.64	30.43	30.46	30.46	0.99%	167,683
Mar 20, 2026	31.11	31.11	29.79	30.16	30.16	-2.87%	142,218
Mar 19, 2026	31.21	31.21	30.21	31.05	31.05	-2.48%	163,868
Mar 18, 2026	30.84	32.51	30.51	31.84	31.84	4.12%	326,346
Mar 17, 2026	28.98	30.67	28.98	30.58	30.58	6.00%	160,434
Mar 16, 2026	27.87	28.92	27.87	28.85	28.85	4.68%	131,995
Mar 13, 2026	28.79	29.12	27.36	27.56	27.56	-2.99%	193,194
Mar 12, 2026	29.31	29.42	28.15	28.41	28.41	-4.60%	317,946
Mar 11, 2026	30.11	30.32	29.58	29.78	29.78	-0.73%	149,078
Mar 10, 2026	30.30	30.65	29.82	30.00	30.00	-1.19%	189,164
Mar 9, 2026	29.61	30.58	29.09	30.36	30.36	0.43%	195,957
Mar 6, 2026	30.54	30.71	29.79	30.23	30.23	-3.11%	196,287
Mar 5, 2026	31.97	32.32	30.67	31.20	31.20	-3.29%	106,707
Mar 4, 2026	32.63	32.72	32.08	32.26	32.26	-	200,197
Mar 3, 2026	32.01	32.43	31.27	32.26	32.26	-1.74%	228,463
Mar 2, 2026	31.39	32.98	31.23	32.83	32.83	2.75%	121,039
Feb 27, 2026	32.05	32.40	31.59	31.95	31.95	-1.66%	156,430
Feb 26, 2026	32.11	32.58	32.09	32.49	32.49	0.40%	141,690
Feb 25, 2026	32.60	32.64	32.20	32.36	32.36	-0.46%	110,073
Feb 24, 2026	32.33	32.98	31.84	32.51	32.51	1.18%	163,851
Feb 23, 2026	32.30	32.72	31.68	32.13	32.13	-2.13%	172,454
Feb 20, 2026	32.44	33.01	32.23	32.83	32.83	0.92%	177,311
Feb 19, 2026	31.28	32.69	31.21	32.53	32.53	3.80%	164,095
Feb 18, 2026	31.53	31.53	30.74	31.34	31.34	-0.89%	133,454
Feb 17, 2026	30.94	32.21	30.94	31.62	31.62	1.41%	164,293
Feb 13, 2026	30.80	31.35	30.36	31.18	31.18	1.10%	128,616
Feb 12, 2026	30.96	31.39	30.21	30.84	30.84	0.26%	153,648
Feb 11, 2026	31.46	31.46	30.38	30.76	30.76	-1.73%	166,370
Feb 10, 2026	30.05	31.83	29.69	31.30	31.30	4.51%	306,829
Feb 9, 2026	29.87	29.95	29.42	29.95	29.95	0.23%	178,617
Feb 6, 2026	29.60	31.23	29.60	29.88	29.88	1.94%	225,882
Feb 5, 2026	29.66	30.16	29.02	29.31	29.31	-3.11%	312,019
Feb 4, 2026	29.37	31.66	29.11	30.25	30.25	6.55%	318,348
Feb 3, 2026	27.81	28.60	27.81	28.39	28.39	1.21%	154,023
Feb 2, 2026	28.39	28.79	27.40	28.05	28.05	-1.44%	261,887
Jan 30, 2026	28.74	28.88	28.04	28.46	28.46	-1.52%	192,313
Jan 29, 2026	29.21	29.28	28.35	28.90	28.90	-0.17%	141,905
Jan 28, 2026	29.53	29.53	28.59	28.95	28.95	-1.19%	131,790
Jan 27, 2026	29.26	29.73	29.04	29.30	29.30	0.17%	176,340
Jan 26, 2026	29.50	29.53	28.96	29.25	29.25	-1.45%	120,177
Jan 23, 2026	29.48	29.92	29.36	29.68	29.68	0.92%	99,963
Jan 22, 2026	29.44	29.83	29.15	29.41	29.41	0.75%	189,405
Jan 21, 2026	28.31	29.58	27.97	29.19	29.19	4.36%	127,423
Jan 20, 2026	29.18	29.59	26.85	27.97	27.97	-8.71%	494,207
Jan 16, 2026	30.67	30.90	30.30	30.64	30.64	0.39%	113,489
Jan 15, 2026	30.23	31.03	29.93	30.52	30.52	1.26%	143,680
Jan 14, 2026	29.62	30.16	29.40	30.14	30.14	1.89%	83,277
Jan 13, 2026	29.68	29.68	29.21	29.58	29.58	-0.44%	64,383
Jan 12, 2026	28.64	30.00	28.54	29.71	29.71	3.16%	105,117
Jan 9, 2026	28.64	29.00	28.38	28.80	28.80	1.30%	75,046
Jan 8, 2026	28.89	28.89	28.18	28.43	28.43	-0.25%	108,366
Jan 7, 2026	29.10	29.10	28.29	28.50	28.50	-2.10%	74,288
Jan 6, 2026	29.05	29.22	28.68	29.11	29.11	0.28%	102,669
Jan 5, 2026	28.17	29.27	28.08	29.03	29.03	4.09%	133,067
Jan 2, 2026	27.82	28.43	27.67	27.89	27.89	1.27%	122,398
Dec 31, 2025	27.84	27.99	27.32	27.54	27.54	-0.94%	70,380
Dec 30, 2025	27.89	28.10	27.64	27.80	27.80	-0.50%	58,121
Dec 29, 2025	28.30	28.36	27.76	27.94	27.94	-1.72%	117,076
Dec 26, 2025	28.23	28.63	28.17	28.43	28.43	0.82%	47,781
Dec 24, 2025	28.55	28.55	28.20	28.20	28.20	-1.05%	25,134
Dec 23, 2025	28.67	28.67	27.69	28.50	28.50	0.53%	99,562
Dec 22, 2025	27.93	28.74	27.93	28.35	28.35	1.72%	137,665
Dec 19, 2025	27.64	27.87	27.27	27.87	27.87	0.80%	111,032
Dec 18, 2025	27.12	28.24	26.99	27.65	27.65	3.95%	154,849
Dec 17, 2025	27.69	27.69	26.56	26.60	26.60	-4.32%	59,260
Dec 16, 2025	26.83	28.26	26.59	27.80	27.80	3.58%	111,991
Dec 15, 2025	27.63	27.63	26.62	26.84	26.84	-2.51%	61,758
Dec 12, 2025	27.87	28.11	27.38	27.53	27.53	-0.65%	59,270
Dec 11, 2025	27.67	27.82	27.44	27.71	27.71	0.43%	99,451
Dec 10, 2025	27.19	27.91	26.89	27.59	27.59	1.70%	114,268
Dec 9, 2025	27.20	27.46	27.02	27.13	27.13	-0.07%	44,928
Dec 8, 2025	27.40	27.59	27.00	27.15	27.15	-0.40%	94,252
Dec 5, 2025	26.43	27.28	26.43	27.26	27.26	4.05%	110,384
Dec 4, 2025	25.75	26.69	25.75	26.20	26.20	2.14%	72,791
Dec 3, 2025	25.20	25.66	25.14	25.65	25.65	1.62%	60,710