ATS Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	41.56	41.60	40.53	41.34	41.34	-1.70%	59,263
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
Jul 2, 2025	42.68	44.43	42.68	44.34	44.34	2.10%	154,408
Jun 30, 2025	43.48	43.66	42.96	43.43	43.43	0.05%	143,300
Jun 27, 2025	43.67	43.67	42.96	43.41	43.41	-0.18%	134,700
Jun 26, 2025	42.64	43.67	42.64	43.49	43.49	2.02%	99,400
Jun 25, 2025	43.04	43.04	42.35	42.63	42.63	-0.91%	93,522
Jun 24, 2025	42.61	43.24	42.22	43.02	43.02	1.58%	108,300
Jun 23, 2025	41.85	42.61	41.84	42.35	42.35	0.55%	105,305
Jun 20, 2025	41.97	42.50	41.76	42.12	42.12	-0.66%	257,000
Jun 19, 2025	41.99	42.46	41.78	42.40	42.40	0.71%	36,200
Jun 18, 2025	41.87	42.40	41.87	42.10	42.10	0.14%	80,700
Jun 17, 2025	42.04	42.40	41.66	42.04	42.04	-0.69%	98,500
Jun 16, 2025	41.59	42.61	41.59	42.33	42.33	2.10%	153,500
Jun 13, 2025	41.70	41.83	41.15	41.46	41.46	-1.87%	196,400
Jun 12, 2025	42.30	42.56	41.99	42.25	42.25	-0.12%	146,409
Jun 11, 2025	41.84	42.64	41.54	42.30	42.30	0.50%	145,300
Jun 10, 2025	41.73	42.94	41.42	42.09	42.09	0.91%	154,700
Jun 9, 2025	41.44	41.91	41.15	41.71	41.71	1.16%	179,800
Jun 6, 2025	41.06	41.47	40.98	41.23	41.23	1.50%	114,700
Jun 5, 2025	40.85	41.24	40.41	40.62	40.62	-0.56%	117,809
Jun 4, 2025	40.81	41.25	40.56	40.85	40.85	0.27%	135,121
Jun 3, 2025	39.35	41.66	39.35	40.74	40.74	3.64%	358,500
Jun 2, 2025	39.67	39.80	38.81	39.31	39.31	-1.03%	259,800
May 30, 2025	41.81	41.81	39.44	39.72	39.72	-4.70%	396,400
May 29, 2025	38.16	42.41	38.00	41.68	41.68	-0.60%	526,230
May 28, 2025	42.17	42.18	41.62	41.93	41.93	-0.59%	226,300
May 27, 2025	42.13	43.33	40.78	42.18	42.18	0.12%	495,546
May 26, 2025	39.00	42.55	39.00	42.13	42.13	20.27%	526,000
May 23, 2025	35.28	35.57	34.92	35.03	35.03	-2.07%	159,243