ATS Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2025	37.66	38.06	37.32	37.41	37.41	-1.21%	271,914
Aug 26, 2025	37.23	37.87	37.13	37.87	37.87	1.45%	275,800
Aug 25, 2025	37.89	37.89	37.01	37.33	37.33	-1.92%	128,100
Aug 22, 2025	37.48	38.29	37.09	38.06	38.06	2.67%	292,222
Aug 21, 2025	37.15	37.40	36.72	37.07	37.07	-0.70%	196,200
Aug 20, 2025	37.62	37.72	37.25	37.33	37.33	-1.16%	158,449
Aug 19, 2025	38.10	38.37	37.67	37.77	37.77	-0.40%	109,700
Aug 18, 2025	38.04	38.33	37.66	37.92	37.92	-0.86%	172,402
Aug 15, 2025	38.99	39.22	38.17	38.25	38.25	-2.32%	287,006
Aug 14, 2025	39.33	39.40	38.79	39.16	39.16	-1.66%	154,400
Aug 13, 2025	39.46	40.08	39.38	39.82	39.82	1.01%	195,624
Aug 12, 2025	39.75	40.00	39.12	39.42	39.42	-0.40%	170,000
Aug 11, 2025	38.68	39.75	38.57	39.58	39.58	1.98%	204,807
Aug 8, 2025	40.33	40.76	38.68	38.81	38.81	-4.36%	250,500
Aug 7, 2025	42.13	42.14	39.50	40.58	40.58	-4.92%	606,900
Aug 6, 2025	41.66	42.69	41.66	42.68	42.68	2.30%	214,122
Aug 5, 2025	41.39	42.31	41.33	41.72	41.72	1.16%	196,200
Aug 1, 2025	41.56	41.60	40.53	41.24	41.24	-1.93%	132,000
Jul 31, 2025	42.35	42.94	41.90	42.05	42.05	-1.15%	205,400
Jul 30, 2025	43.02	43.10	42.23	42.54	42.54	-1.35%	152,318
Jul 29, 2025	44.07	44.14	42.74	43.12	43.12	-1.91%	156,300
Jul 28, 2025	44.11	44.14	43.69	43.96	43.96	-0.20%	146,900
Jul 25, 2025	43.24	44.23	43.17	44.05	44.05	2.11%	189,700
Jul 24, 2025	43.25	44.38	42.95	43.14	43.14	1.34%	302,300
Jul 23, 2025	42.83	42.89	42.29	42.57	42.57	1.21%	151,300
Jul 22, 2025	42.02	42.38	41.57	42.06	42.06	-0.52%	216,000
Jul 21, 2025	43.19	43.47	42.24	42.28	42.28	-1.54%	177,845
Jul 18, 2025	42.78	43.33	42.40	42.94	42.94	0.42%	174,500
Jul 17, 2025	41.16	43.12	41.16	42.76	42.76	3.59%	272,500
Jul 16, 2025	40.58	41.63	40.26	41.28	41.28	1.47%	257,200
Jul 15, 2025	41.21	41.39	40.64	40.68	40.68	-1.02%	175,000
Jul 14, 2025	40.10	41.32	40.03	41.10	41.10	1.83%	345,411
Jul 11, 2025	40.00	40.72	39.90	40.36	40.36	0.02%	236,200
Jul 10, 2025	39.92	40.83	39.23	40.35	40.35	1.13%	337,200
Jul 9, 2025	40.00	40.26	39.37	39.90	39.90	0.48%	400,146
Jul 8, 2025	40.75	40.75	39.67	39.71	39.71	-1.93%	430,048
Jul 7, 2025	43.33	43.33	39.97	40.49	40.49	-8.08%	1,035,600
Jul 4, 2025	43.62	44.24	43.61	44.05	44.05	0.32%	66,700
Jul 3, 2025	44.46	44.46	43.82	43.91	43.91	-0.97%	124,000