ATS Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	401,000
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%	122,800
Oct 31, 2025	37.30	38.89	37.01	38.58	38.58	3.46%	192,300
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%	104,500
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%	110,100
Oct 22, 2025	37.37	37.63	36.70	37.19	37.19	-1.38%	112,000
Oct 21, 2025	37.29	37.80	37.11	37.71	37.71	0.94%	108,700
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%	138,400
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%	114,200
Oct 14, 2025	36.05	37.53	35.72	37.27	37.27	4.81%	261,800
Oct 10, 2025	37.06	37.20	35.52	35.56	35.56	-3.63%	273,700
Oct 9, 2025	37.09	37.14	36.54	36.90	36.90	-0.35%	81,200
Oct 8, 2025	37.13	37.15	36.79	37.03	37.03	0.46%	74,000
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%	230,000
Oct 2, 2025	36.72	36.89	36.39	36.73	36.73	-0.11%	175,300
Oct 1, 2025	36.52	37.61	36.46	36.77	36.77	0.99%	181,600
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%	210,000
Sep 25, 2025	37.52	37.52	36.65	36.69	36.69	-2.96%	158,200
Sep 24, 2025	38.12	38.47	37.15	37.81	37.81	-0.81%	158,815
Sep 23, 2025	38.60	39.21	38.03	38.12	38.12	-1.14%	148,213
Sep 22, 2025	38.34	38.60	37.99	38.56	38.56	0.16%	97,318
Sep 19, 2025	39.59	39.59	37.96	38.50	38.50	-1.08%	478,701
Sep 18, 2025	39.09	39.37	38.02	38.92	38.92	0.21%	230,300
Sep 17, 2025	38.64	39.51	38.57	38.84	38.84	0.94%	228,100
Sep 16, 2025	38.36	38.49	37.92	38.48	38.48	0.79%	186,500
Sep 15, 2025	38.05	38.35	37.31	38.18	38.18	0.93%	162,005
Sep 12, 2025	37.84	38.13	37.49	37.83	37.83	-0.86%	179,541
Sep 11, 2025	37.02	38.21	37.02	38.16	38.16	2.88%	201,301
Sep 10, 2025	37.19	37.57	37.00	37.09	37.09	-0.24%	246,200
Sep 9, 2025	37.97	38.04	37.00	37.18	37.18	-2.31%	156,804
Sep 8, 2025	38.12	38.19	37.70	38.06	38.06	-0.50%	111,200
Sep 5, 2025	37.92	38.54	37.72	38.25	38.25	1.08%	167,000
Sep 4, 2025	37.35	37.91	36.97	37.84	37.84	1.80%	236,022
Sep 3, 2025	37.02	37.28	36.88	37.17	37.17	-0.19%	169,202
Sep 2, 2025	37.49	37.60	36.94	37.24	37.24	-2.05%	99,000
Aug 29, 2025	38.06	38.12	37.57	38.02	38.02	0.26%	265,120
Aug 28, 2025	37.45	37.96	37.42	37.92	37.92	1.36%	234,404