ATS Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	27.73	28.13	27.40	28.01	28.01	-0.39%	143,663
Jun 25, 2026	28.05	28.49	27.90	28.12	28.12	0.50%	103,434
Jun 24, 2026	27.34	28.07	27.34	27.98	27.98	2.38%	138,653
Jun 23, 2026	27.31	27.61	27.13	27.33	27.33	-1.94%	181,965
Jun 22, 2026	27.68	28.19	27.68	27.87	27.87	-0.57%	120,606
Jun 18, 2026	28.72	28.72	27.65	28.03	28.03	-1.02%	157,027
Jun 17, 2026	28.17	29.29	28.17	28.32	28.32	1.25%	251,847
Jun 16, 2026	28.44	28.71	27.95	27.97	27.97	-0.96%	116,378
Jun 15, 2026	28.11	28.93	27.73	28.24	28.24	3.18%	175,865
Jun 12, 2026	27.00	27.43	26.66	27.37	27.37	1.82%	81,446
Jun 11, 2026	26.56	26.95	26.17	26.88	26.88	1.82%	221,984
Jun 10, 2026	27.22	27.53	26.40	26.40	26.40	-4.14%	185,444
Jun 9, 2026	27.47	27.86	26.57	27.54	27.54	0.84%	327,652
Jun 8, 2026	27.12	27.88	26.69	27.31	27.31	1.45%	176,593
Jun 5, 2026	27.96	28.12	26.71	26.92	26.92	-4.74%	230,887
Jun 4, 2026	28.97	29.10	27.80	28.26	28.26	-2.05%	136,086
Jun 3, 2026	29.84	29.84	28.88	28.85	28.85	-3.38%	143,375
Jun 2, 2026	29.78	30.27	29.63	29.86	29.86	1.22%	89,359
Jun 1, 2026	30.35	30.63	29.19	29.50	29.50	-4.59%	143,939
May 29, 2026	30.16	31.60	29.85	30.92	30.92	1.61%	164,683
May 28, 2026	32.48	33.49	28.54	30.43	30.43	-13.72%	930,765
May 27, 2026	34.65	35.82	34.55	35.27	35.27	1.64%	213,178
May 26, 2026	34.84	34.84	33.79	34.70	34.70	1.23%	103,636
May 22, 2026	33.46	34.34	33.10	34.28	34.28	3.91%	98,784
May 21, 2026	32.22	33.01	31.80	32.99	32.99	1.85%	49,976
May 20, 2026	31.81	32.43	31.45	32.39	32.39	2.92%	85,660
May 19, 2026	31.59	31.96	30.90	31.47	31.47	-1.50%	95,717
May 18, 2026	31.71	32.46	31.53	31.95	31.95	-0.16%	93,417
May 15, 2026	31.86	32.61	31.86	32.00	32.00	-1.27%	135,811
May 14, 2026	33.24	33.25	32.14	32.41	32.41	-1.55%	116,758
May 13, 2026	33.35	33.65	32.92	32.92	32.92	-1.17%	133,058
May 12, 2026	34.22	34.22	32.89	33.31	33.31	-2.74%	124,405
May 11, 2026	35.12	35.24	34.16	34.25	34.25	-3.19%	84,164
May 8, 2026	34.33	35.70	34.33	35.38	35.38	2.14%	172,926
May 7, 2026	34.31	34.74	33.92	34.64	34.64	1.76%	131,787
May 6, 2026	34.67	35.06	33.74	34.04	34.04	-0.79%	309,614
May 5, 2026	32.29	34.46	32.29	34.31	34.31	6.85%	244,620
May 4, 2026	32.32	32.62	31.76	32.11	32.11	-0.62%	134,927
May 1, 2026	32.45	32.73	31.94	32.31	32.31	-0.43%	82,780
Apr 30, 2026	31.65	32.61	31.33	32.45	32.45	3.44%	177,801
Apr 29, 2026	31.69	31.89	31.27	31.37	31.37	-1.35%	229,018
Apr 28, 2026	32.60	33.17	30.43	31.80	31.80	-3.84%	183,814
Apr 27, 2026	33.20	33.80	33.05	33.07	33.07	0.09%	112,374
Apr 24, 2026	34.27	34.33	33.03	33.04	33.04	-2.82%	196,905
Apr 23, 2026	33.03	34.21	32.62	34.00	34.00	2.50%	127,205
Apr 22, 2026	33.44	33.53	32.67	33.17	33.17	1.16%	123,641
Apr 21, 2026	32.98	33.48	32.59	32.79	32.79	-1.00%	152,302
Apr 20, 2026	32.47	33.33	32.31	33.12	33.12	1.22%	121,310
Apr 17, 2026	31.90	33.26	31.90	32.72	32.72	4.54%	186,570
Apr 16, 2026	30.77	31.45	30.77	31.30	31.30	1.52%	71,220
Apr 15, 2026	31.59	31.98	30.72	30.83	30.83	-2.41%	106,071
Apr 14, 2026	31.54	32.01	31.33	31.59	31.59	0.16%	61,706
Apr 13, 2026	30.45	31.67	30.14	31.54	31.54	2.77%	78,648
Apr 10, 2026	31.00	31.00	30.46	30.69	30.69	0.03%	63,830
Apr 9, 2026	30.35	30.81	30.35	30.68	30.68	1.15%	97,699
Apr 8, 2026	30.03	30.61	29.50	30.33	30.33	7.21%	121,178
Apr 7, 2026	28.26	28.60	27.74	28.29	28.29	-1.50%	240,861
Apr 6, 2026	28.24	28.76	28.11	28.72	28.72	0.91%	95,002
Apr 2, 2026	28.19	29.09	27.85	28.46	28.46	-1.52%	89,455
Apr 1, 2026	28.51	29.61	28.51	28.90	28.90	2.48%	103,401
Mar 31, 2026	27.47	28.53	27.10	28.20	28.20	3.98%	173,535
Mar 30, 2026	28.30	28.30	26.91	27.12	27.12	-3.42%	200,455
Mar 27, 2026	29.20	29.21	27.83	28.08	28.08	-5.10%	185,262
Mar 26, 2026	29.95	30.73	29.54	29.59	29.59	-2.63%	141,454
Mar 25, 2026	30.60	30.70	29.87	30.39	30.39	1.00%	133,217
Mar 24, 2026	30.09	30.72	30.05	30.09	30.09	-1.21%	169,478
Mar 23, 2026	31.00	31.64	30.43	30.46	30.46	0.99%	174,790
Mar 20, 2026	31.11	31.11	29.79	30.16	30.16	-2.87%	193,246
Mar 19, 2026	31.21	31.21	30.21	31.05	31.05	-2.48%	216,209
Mar 18, 2026	30.84	32.51	30.51	31.84	31.84	4.12%	360,804
Mar 17, 2026	28.98	30.67	28.98	30.58	30.58	6.00%	183,497
Mar 16, 2026	27.87	28.92	27.87	28.85	28.85	4.68%	153,939
Mar 13, 2026	28.79	29.12	27.36	27.56	27.56	-2.99%	210,026
Mar 12, 2026	29.31	29.42	28.15	28.41	28.41	-4.60%	327,614
Mar 11, 2026	30.11	30.32	29.58	29.78	29.78	-0.73%	156,318
Mar 10, 2026	30.30	30.65	29.82	30.00	30.00	-1.19%	191,735
Mar 9, 2026	29.61	30.58	29.09	30.36	30.36	0.43%	219,423
Mar 6, 2026	30.54	30.71	29.79	30.23	30.23	-3.11%	201,894
Mar 5, 2026	31.97	32.32	30.67	31.20	31.20	-3.29%	117,481
Mar 4, 2026	32.63	32.72	32.08	32.26	32.26	-	201,703
Mar 3, 2026	32.01	32.43	31.27	32.26	32.26	-1.74%	245,281
Mar 2, 2026	31.39	32.98	31.23	32.83	32.83	2.75%	128,668
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