ATS Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2025	39.35	41.66	39.35	40.74	40.74	3.64%	358,468
Jun 2, 2025	39.67	39.80	38.81	39.31	39.31	-1.03%	259,800
May 30, 2025	41.81	41.81	39.44	39.72	39.72	-4.70%	396,400
May 29, 2025	38.16	42.41	38.00	41.68	41.68	-0.60%	526,230
May 28, 2025	42.17	42.18	41.62	41.93	41.93	-0.59%	226,300
May 27, 2025	42.13	43.33	40.78	42.18	42.18	0.12%	495,546
May 26, 2025	39.00	42.55	39.00	42.13	42.13	20.27%	526,000
May 23, 2025	35.28	35.57	34.92	35.03	35.03	-2.07%	159,243
May 22, 2025	36.55	36.55	35.51	35.77	35.77	-2.51%	372,800
May 21, 2025	38.68	38.71	36.64	36.69	36.69	-6.12%	326,600
May 20, 2025	38.86	39.42	38.31	39.08	39.08	0.39%	187,943
May 16, 2025	38.62	39.30	38.47	38.93	38.93	0.65%	99,546
May 15, 2025	39.10	39.18	37.96	38.68	38.68	-1.43%	114,717
May 14, 2025	39.22	39.62	38.79	39.24	39.24	0.20%	130,025
May 13, 2025	37.71	39.43	37.71	39.16	39.16	3.98%	185,633
May 12, 2025	36.95	37.78	36.55	37.66	37.66	4.90%	239,500
May 9, 2025	35.02	35.98	34.92	35.90	35.90	2.31%	139,200
May 8, 2025	35.29	35.87	34.89	35.09	35.09	-0.09%	256,100
May 7, 2025	35.16	35.68	34.88	35.12	35.12	0.11%	114,000
May 6, 2025	35.05	35.22	34.80	35.08	35.08	-0.03%	67,700
May 5, 2025	35.52	35.63	34.93	35.09	35.09	-1.46%	68,609
May 2, 2025	35.28	35.98	34.87	35.61	35.61	1.95%	104,000
May 1, 2025	34.98	35.30	34.42	34.93	34.93	0.55%	121,916
Apr 30, 2025	34.60	34.77	33.81	34.74	34.74	-0.34%	142,000
Apr 29, 2025	35.11	35.29	34.28	34.86	34.86	-1.33%	119,541
Apr 28, 2025	34.80	35.82	34.80	35.33	35.33	0.80%	110,840
Apr 25, 2025	34.57	35.07	34.46	35.05	35.05	1.15%	95,741
Apr 24, 2025	33.16	35.41	33.16	34.65	34.65	0.23%	199,800
Apr 23, 2025	34.11	35.05	33.97	34.57	34.57	4.28%	133,239
Apr 22, 2025	33.01	33.43	32.78	33.15	33.15	1.72%	175,300
Apr 21, 2025	33.47	33.65	31.98	32.59	32.59	-3.69%	154,500
Apr 17, 2025	33.57	34.07	33.39	33.84	33.84	1.26%	112,800
Apr 16, 2025	34.19	34.39	33.22	33.42	33.42	-3.05%	143,505
Apr 15, 2025	34.64	35.21	34.41	34.47	34.47	-0.43%	101,418
Apr 14, 2025	33.91	34.91	33.87	34.62	34.62	3.50%	135,100
Apr 11, 2025	32.64	33.62	32.51	33.45	33.45	1.46%	261,000
Apr 10, 2025	34.04	34.04	32.41	32.97	32.97	-5.01%	368,640
Apr 9, 2025	29.81	34.77	29.81	34.71	34.71	15.32%	796,449
Apr 8, 2025	32.70	32.70	29.85	30.10	30.10	-5.05%	554,900
Apr 7, 2025	32.24	34.01	31.15	31.70	31.70	-5.23%	626,520
Apr 4, 2025	34.91	35.13	32.91	33.45	33.45	-6.01%	770,924
Apr 3, 2025	36.00	37.00	35.21	35.59	35.59	-5.14%	313,900
Apr 2, 2025	35.92	37.70	35.66	37.52	37.52	3.42%	144,238
Apr 1, 2025	36.00	36.52	35.25	36.28	36.28	1.14%	399,900
Mar 31, 2025	36.80	37.34	35.83	35.87	35.87	-3.39%	379,400
Mar 28, 2025	38.17	38.39	36.87	37.13	37.13	-3.53%	218,013
Mar 27, 2025	38.16	38.74	37.65	38.49	38.49	0.37%	184,603
Mar 26, 2025	38.88	39.24	38.20	38.35	38.35	-1.44%	143,332
Mar 25, 2025	40.58	40.59	38.86	38.91	38.91	-4.16%	129,849
Mar 24, 2025	40.11	40.99	40.11	40.60	40.60	2.34%	117,805