ATS Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	38.69	39.04	38.00	38.44	-	0.42%	44,631
Feb 2, 2026	38.57	39.17	37.54	38.28	38.28	-1.09%	199,413
Jan 30, 2026	38.55	38.80	38.13	38.70	38.70	-0.69%	187,154
Jan 29, 2026	39.60	39.82	38.52	38.97	38.97	-0.71%	168,012
Jan 28, 2026	39.52	39.70	38.79	39.25	39.25	-1.36%	197,881
Jan 27, 2026	40.22	40.50	39.47	39.79	39.79	-0.55%	295,027
Jan 26, 2026	40.69	40.69	39.52	40.01	40.01	-1.67%	120,588
Jan 23, 2026	40.47	41.00	40.06	40.69	40.69	0.64%	156,652
Jan 22, 2026	40.76	41.11	40.27	40.43	40.43	0.50%	129,915
Jan 21, 2026	38.97	40.91	38.57	40.23	40.23	4.09%	286,965
Jan 20, 2026	41.26	41.26	37.21	38.65	38.65	-7.05%	718,145
Jan 19, 2026	41.87	42.36	41.09	41.58	41.58	-2.58%	68,625
Jan 16, 2026	42.62	42.96	42.16	42.68	42.68	0.38%	120,498
Jan 15, 2026	41.88	43.12	41.65	42.52	42.52	1.77%	185,923
Jan 14, 2026	41.50	41.81	40.83	41.78	41.78	1.93%	122,588
Jan 13, 2026	41.50	41.50	40.48	40.99	40.99	-0.85%	99,100
Jan 12, 2026	39.79	41.60	39.47	41.34	41.34	3.27%	157,014
Jan 9, 2026	39.53	40.24	39.40	40.03	40.03	1.81%	105,682
Jan 8, 2026	39.41	39.83	39.04	39.32	39.32	-0.56%	96,612
Jan 7, 2026	40.33	40.33	39.11	39.54	39.54	-1.79%	112,406
Jan 6, 2026	39.88	40.33	39.56	40.26	40.26	0.78%	101,893
Jan 5, 2026	38.62	40.20	38.62	39.95	39.95	4.28%	201,926
Jan 2, 2026	37.88	39.06	37.88	38.31	38.31	1.32%	106,667
Dec 31, 2025	38.65	38.65	37.47	37.81	37.81	-0.68%	79,342
Dec 30, 2025	38.37	38.45	37.89	38.07	38.07	-0.42%	84,032
Dec 29, 2025	38.46	38.67	38.00	38.23	38.23	-1.42%	96,830
Dec 24, 2025	39.19	39.19	38.61	38.78	38.78	-0.56%	37,512
Dec 23, 2025	38.90	39.00	37.97	39.00	39.00	0.03%	98,328
Dec 22, 2025	38.71	39.56	38.39	38.99	38.99	1.59%	206,735
Dec 19, 2025	38.07	38.43	37.59	38.38	38.38	0.87%	396,788
Dec 18, 2025	37.43	38.89	37.27	38.05	38.05	3.48%	168,549
Dec 17, 2025	38.17	38.22	36.69	36.77	36.77	-3.99%	138,612
Dec 16, 2025	37.33	38.79	36.99	38.30	38.30	3.79%	325,084
Dec 15, 2025	38.22	38.22	36.68	36.90	36.90	-2.54%	123,578
Dec 12, 2025	38.42	38.71	37.73	37.86	37.86	-0.94%	114,665
Dec 11, 2025	37.90	38.45	37.74	38.22	38.22	0.45%	101,123
Dec 10, 2025	37.78	38.48	37.46	38.05	38.05	1.09%	128,301
Dec 9, 2025	37.41	38.00	37.01	37.64	37.64	-0.05%	80,489
Dec 8, 2025	37.65	38.17	37.27	37.66	37.66	-0.13%	177,574
Dec 5, 2025	36.81	37.74	36.55	37.71	37.71	2.98%	174,519
Dec 4, 2025	35.97	37.16	35.97	36.62	36.62	2.40%	139,777
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