ATS Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	41.30	41.50	40.48	40.99	40.99	-0.73%	130,406
Feb 20, 2025	41.09	41.48	40.50	41.29	41.29	0.10%	154,400
Feb 19, 2025	41.15	41.35	40.64	41.25	41.25	0.07%	104,507
Feb 18, 2025	41.53	41.84	41.14	41.22	41.22	-0.70%	102,500
Feb 14, 2025	42.19	42.19	41.19	41.51	41.51	-1.21%	118,439
Feb 13, 2025	41.98	42.39	41.45	42.02	42.02	0.69%	178,100
Feb 12, 2025	41.40	41.82	41.03	41.73	41.73	-0.12%	90,342
Feb 11, 2025	41.41	41.87	40.97	41.78	41.78	0.14%	115,004
Feb 10, 2025	40.97	41.85	40.97	41.72	41.72	2.28%	186,600
Feb 7, 2025	40.81	41.99	40.33	40.79	40.79	0.49%	241,126
Feb 6, 2025	41.24	41.46	40.07	40.59	40.59	-1.05%	331,600
Feb 5, 2025	39.16	42.02	39.15	41.02	41.02	7.41%	793,500
Feb 4, 2025	38.37	38.88	37.81	38.19	38.19	0.21%	194,800
Feb 3, 2025	38.16	38.66	37.03	38.11	38.11	-3.05%	330,000
Jan 31, 2025	39.47	40.83	39.04	39.31	39.31	-0.41%	227,900
Jan 30, 2025	39.85	40.07	37.85	39.47	39.47	-0.73%	537,300
Jan 29, 2025	40.00	40.11	39.49	39.76	39.76	-0.38%	242,200
Jan 28, 2025	40.07	40.12	39.42	39.91	39.91	-0.20%	168,948
Jan 27, 2025	40.05	40.25	39.48	39.99	39.99	-0.77%	174,100
Jan 24, 2025	41.03	41.35	40.26	40.30	40.30	-1.76%	318,100
Jan 23, 2025	40.70	41.41	40.18	41.02	41.02	0.59%	320,909
Jan 22, 2025	40.20	41.12	39.86	40.78	40.78	1.37%	251,728
Jan 21, 2025	39.05	40.74	38.35	40.23	40.23	2.97%	436,720
Jan 20, 2025	38.26	39.23	38.26	39.07	39.07	1.98%	80,021
Jan 17, 2025	38.50	38.69	38.10	38.31	38.31	0.58%	260,734
Jan 16, 2025	38.20	38.73	37.88	38.09	38.09	0.26%	279,835
Jan 15, 2025	38.56	38.64	37.66	37.99	37.99	0.03%	496,613
Jan 14, 2025	38.70	39.10	37.44	37.98	37.98	-1.56%	308,800
Jan 13, 2025	38.70	39.10	38.17	38.58	38.58	-1.13%	273,020
Jan 10, 2025	40.05	40.13	38.56	39.02	39.02	-3.82%	347,322
Jan 9, 2025	41.00	41.22	40.30	40.57	40.57	-1.27%	111,626
Jan 8, 2025	41.60	41.80	41.05	41.09	41.09	-1.37%	197,200
Jan 7, 2025	42.40	42.62	41.43	41.66	41.66	-1.21%	212,100
Jan 6, 2025	44.02	44.02	42.13	42.17	42.17	-3.24%	227,248
Jan 3, 2025	44.32	44.50	43.42	43.58	43.58	-1.67%	198,621
Jan 2, 2025	44.31	44.61	43.74	44.32	44.32	1.09%	182,008
Dec 31, 2024	43.52	44.11	43.45	43.84	43.84	0.74%	180,400
Dec 30, 2024	42.90	43.65	42.51	43.52	43.52	0.58%	164,240
Dec 27, 2024	43.88	44.24	43.02	43.27	43.27	-3.31%	180,000
Dec 24, 2024	42.67	45.43	42.63	44.75	44.75	4.29%	140,900
Dec 23, 2024	42.83	43.30	42.21	42.91	42.91	0.02%	198,700
Dec 20, 2024	41.63	43.40	41.37	42.90	42.90	2.71%	411,700
Dec 19, 2024	42.78	43.08	41.77	41.77	41.77	-2.61%	191,936
Dec 18, 2024	44.23	45.00	42.72	42.89	42.89	-3.47%	233,500
Dec 17, 2024	43.74	44.72	43.74	44.43	44.43	0.82%	319,900
Dec 16, 2024	44.60	45.10	43.60	44.07	44.07	-1.48%	163,000
Dec 13, 2024	44.06	45.15	44.00	44.73	44.73	1.54%	113,100
Dec 12, 2024	44.37	44.61	43.80	44.05	44.05	-0.90%	134,304
Dec 11, 2024	44.69	45.08	43.75	44.45	44.45	-0.29%	122,100
Dec 10, 2024	45.30	45.44	44.30	44.58	44.58	-1.24%	221,500
Dec 9, 2024	44.63	45.61	44.63	45.14	45.14	0.98%	355,201
Dec 6, 2024	46.45	46.58	44.63	44.70	44.70	-2.80%	194,414
Dec 5, 2024	45.29	46.22	45.29	45.99	45.99	1.84%	272,500
Dec 4, 2024	44.55	45.54	44.36	45.16	45.16	1.01%	217,900
Dec 3, 2024	45.11	45.29	44.63	44.71	44.71	-1.06%	294,392
Dec 2, 2024	45.82	45.82	44.50	45.19	45.19	-1.46%	309,300
Nov 29, 2024	45.32	46.28	45.25	45.86	45.86	1.80%	442,740
Nov 28, 2024	43.45	45.48	43.30	45.05	45.05	3.52%	244,322
Nov 27, 2024	42.21	44.11	42.21	43.52	43.52	2.62%	204,100
Nov 26, 2024	44.21	44.69	42.36	42.41	42.41	-5.38%	251,827
Nov 25, 2024	44.00	45.39	43.42	44.82	44.82	2.45%	431,600
Nov 22, 2024	40.62	43.98	40.62	43.75	43.75	7.23%	365,000
Nov 21, 2024	41.22	41.82	40.23	40.80	40.80	-1.31%	292,700
Nov 20, 2024	41.06	41.66	40.66	41.34	41.34	0.83%	227,100
Nov 19, 2024	40.20	41.26	39.75	41.00	41.00	0.99%	263,627
Nov 18, 2024	39.32	41.00	39.26	40.60	40.60	2.50%	413,932
Nov 15, 2024	40.26	40.26	39.40	39.61	39.61	-2.20%	223,400
Nov 14, 2024	41.08	41.54	40.32	40.50	40.50	-1.39%	353,216
Nov 13, 2024	39.41	41.08	39.35	41.07	41.07	3.76%	201,200
Nov 12, 2024	40.08	40.08	39.20	39.58	39.58	-1.40%	208,630
Nov 11, 2024	39.86	40.52	39.83	40.14	40.14	0.20%	162,300
Nov 8, 2024	40.32	41.93	39.83	40.06	40.06	-0.92%	247,600
Nov 7, 2024	40.50	41.22	40.14	40.43	40.43	-0.69%	308,746
Nov 6, 2024	38.79	41.12	38.01	40.71	40.71	-4.32%	757,000
Nov 5, 2024	41.78	42.58	41.59	42.55	42.55	1.84%	245,500
Nov 4, 2024	42.63	43.06	41.75	41.78	41.78	-1.90%	188,100
Nov 1, 2024	41.86	42.95	41.86	42.59	42.59	2.06%	127,800
Oct 31, 2024	42.48	43.27	41.59	41.73	41.73	-2.45%	348,700
Oct 30, 2024	41.41	42.83	41.16	42.78	42.78	3.06%	769,506
Oct 29, 2024	42.26	42.33	40.75	41.51	41.51	-2.26%	240,215
Oct 28, 2024	42.25	42.60	41.55	42.47	42.47	0.50%	431,600
Oct 25, 2024	42.02	42.65	41.90	42.26	42.26	0.71%	212,602
Oct 24, 2024	43.42	43.42	41.76	41.96	41.96	-2.92%	550,600
Oct 23, 2024	44.00	44.21	42.92	43.22	43.22	-2.06%	286,500
Oct 22, 2024	43.91	44.27	43.50	44.13	44.13	0.16%	392,245
Oct 21, 2024	43.30	44.07	43.10	44.06	44.06	1.31%	315,614
Oct 18, 2024	41.91	43.64	41.91	43.49	43.49	3.77%	356,523
Oct 17, 2024	42.42	42.49	41.60	41.91	41.91	-1.20%	252,015
Oct 16, 2024	41.71	42.62	41.30	42.42	42.42	1.95%	446,711
Oct 15, 2024	41.25	41.70	41.06	41.61	41.61	0.87%	274,615
Oct 11, 2024	39.93	41.29	39.93	41.25	41.25	3.25%	126,200
Oct 10, 2024	40.07	40.21	39.60	39.95	39.95	-0.57%	148,609
Oct 9, 2024	40.74	40.98	40.15	40.18	40.18	-1.37%	147,904
Oct 8, 2024	40.92	41.09	40.52	40.74	40.74	-0.71%	196,124
Oct 7, 2024	40.60	41.48	40.60	41.03	41.03	0.61%	236,300
Oct 4, 2024	40.47	40.99	40.23	40.78	40.78	1.67%	367,900
Oct 3, 2024	39.40	40.22	39.16	40.11	40.11	1.88%	207,341
Oct 2, 2024	39.15	39.85	38.95	39.37	39.37	0.33%	127,806
Oct 1, 2024	39.10	39.61	38.76	39.24	39.24	-	178,900
Sep 30, 2024	40.06	40.40	38.78	39.24	39.24	-2.36%	337,449