ATS Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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