ATS Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	33.16	35.41	33.16	34.65	34.65	0.23%	199,795
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
Mar 21, 2025	39.45	40.16	39.29	39.67	39.67	-0.82%	277,000
Mar 20, 2025	40.10	40.94	39.71	40.00	40.00	-1.33%	204,200
Mar 19, 2025	39.63	40.66	39.63	40.54	40.54	2.24%	89,200
Mar 18, 2025	39.32	39.78	39.17	39.65	39.65	0.79%	136,129
Mar 17, 2025	39.16	39.83	38.56	39.34	39.34	0.59%	127,900
Mar 14, 2025	37.94	39.27	37.94	39.11	39.11	3.58%	290,500
Mar 13, 2025	37.47	38.13	37.32	37.76	37.76	0.77%	219,703
Mar 12, 2025	36.88	37.68	36.69	37.47	37.47	1.93%	166,014
Mar 11, 2025	38.07	38.07	36.46	36.76	36.76	-3.54%	213,114
Mar 10, 2025	38.91	38.96	37.99	38.11	38.11	-3.45%	298,000
Mar 7, 2025	38.08	39.55	38.03	39.47	39.47	3.43%	219,241
Mar 6, 2025	40.30	40.43	37.89	38.16	38.16	-5.36%	387,147
Mar 5, 2025	39.76	40.73	39.54	40.32	40.32	1.41%	151,600
Mar 4, 2025	40.39	40.73	39.10	39.76	39.76	-3.07%	309,340
Mar 3, 2025	42.06	42.78	40.82	41.02	41.02	-2.47%	219,543
Feb 28, 2025	42.52	43.23	41.83	42.06	42.06	-1.41%	351,505
Feb 27, 2025	41.99	43.28	41.91	42.66	42.66	1.40%	271,200
Feb 26, 2025	42.03	43.07	41.69	42.07	42.07	0.17%	243,000
Feb 25, 2025	41.93	42.22	41.33	42.00	42.00	-	167,600
Feb 24, 2025	40.92	42.09	40.83	42.00	42.00	2.46%	150,000
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