ATS Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	35.23	35.77	35.09	35.76	35.76	1.42%	118,258
Dec 2, 2025	35.72	35.72	34.79	35.26	35.26	-0.34%	123,193
Dec 1, 2025	35.67	36.15	35.13	35.38	35.38	-1.53%	117,818
Nov 28, 2025	35.51	35.99	35.50	35.93	35.93	1.18%	118,010
Nov 27, 2025	36.17	36.17	35.46	35.51	35.51	-1.25%	74,924
Nov 26, 2025	35.19	36.15	35.19	35.96	35.96	1.90%	186,726
Nov 25, 2025	34.62	35.38	34.59	35.29	35.29	2.86%	203,477
Nov 24, 2025	34.16	34.36	33.72	34.31	34.31	0.47%	231,981
Nov 21, 2025	34.18	34.52	34.09	34.15	34.15	-	94,645
Nov 20, 2025	35.03	35.86	34.11	34.15	34.15	-1.95%	152,809
Nov 19, 2025	34.85	35.18	34.73	34.83	34.83	0.09%	129,743
Nov 18, 2025	35.06	35.40	34.36	34.80	34.80	-1.75%	197,849
Nov 17, 2025	36.33	36.33	35.35	35.42	35.42	-2.24%	181,915
Nov 14, 2025	37.08	37.75	36.20	36.23	36.23	-3.77%	153,023
Nov 13, 2025	37.87	38.06	37.51	37.65	37.65	-0.92%	141,153
Nov 12, 2025	38.71	39.00	37.79	38.00	38.00	-1.09%	155,489
Nov 11, 2025	38.50	39.03	38.28	38.42	38.42	-0.10%	156,889
Nov 10, 2025	38.14	38.71	38.14	38.46	38.46	2.02%	125,519
Nov 7, 2025	39.46	39.46	36.71	37.70	37.70	-5.37%	244,760
Nov 6, 2025	41.99	42.25	39.72	39.84	39.84	-4.44%	400,992
Nov 5, 2025	37.04	41.87	37.04	41.69	41.69	10.47%	471,637
Nov 4, 2025	37.49	38.02	37.04	37.74	37.74	-0.50%	172,734
Nov 3, 2025	38.42	38.42	37.23	37.93	37.93	-1.68%	122,787
Oct 31, 2025	37.30	38.89	37.01	38.58	38.58	3.46%	192,281
Oct 30, 2025	37.82	38.19	37.28	37.29	37.29	-2.07%	172,427
Oct 29, 2025	37.93	38.60	37.57	38.08	38.08	0.63%	183,215
Oct 28, 2025	38.05	38.35	37.66	37.84	37.84	-0.47%	107,008
Oct 27, 2025	38.08	38.38	37.80	38.02	38.02	0.40%	104,469
Oct 24, 2025	38.30	38.41	37.77	37.87	37.87	0.26%	70,716
Oct 23, 2025	37.02	37.77	37.02	37.77	37.77	1.56%	110,096
Oct 22, 2025	37.37	37.63	36.70	37.19	37.19	-1.38%	111,999
Oct 21, 2025	37.29	37.80	37.11	37.71	37.71	0.94%	108,652
Oct 20, 2025	36.65	37.36	36.59	37.36	37.36	2.55%	93,113
Oct 17, 2025	36.70	37.17	36.31	36.43	36.43	-1.96%	138,391
Oct 16, 2025	36.81	37.37	36.61	37.16	37.16	0.46%	178,339
Oct 15, 2025	37.43	37.56	36.64	36.99	36.99	-0.75%	114,159
Oct 14, 2025	36.05	37.53	35.72	37.27	37.27	4.81%	261,773
Oct 10, 2025	37.06	37.20	35.52	35.56	35.56	-3.63%	273,696
Oct 9, 2025	37.09	37.14	36.54	36.90	36.90	-0.35%	81,199
Oct 8, 2025	37.13	37.15	36.79	37.03	37.03	0.46%	73,983
Oct 7, 2025	37.28	37.74	36.77	36.86	36.86	-1.18%	137,947
Oct 6, 2025	37.63	37.63	36.99	37.30	37.30	-0.67%	147,432
Oct 3, 2025	36.57	37.89	36.57	37.55	37.55	2.23%	229,989
Oct 2, 2025	36.72	36.89	36.39	36.73	36.73	-0.11%	175,299
Oct 1, 2025	36.52	37.61	36.46	36.77	36.77	0.99%	181,593
Sep 30, 2025	36.65	36.65	35.73	36.41	36.41	-0.76%	176,641
Sep 29, 2025	35.95	36.70	35.75	36.69	36.69	2.37%	436,247
Sep 26, 2025	36.60	36.68	35.79	35.84	35.84	-2.32%	209,957
Sep 25, 2025	37.52	37.52	36.65	36.69	36.69	-2.96%	158,182
Sep 24, 2025	38.12	38.47	37.15	37.81	37.81	-0.81%	158,815