ATS Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	41.63	43.40	41.37	42.90	42.90	2.71%	411,677
Dec 19, 2024	42.78	43.08	41.77	41.77	41.77	-2.61%	191,936
Dec 18, 2024	44.23	45.00	42.72	42.89	42.89	-3.47%	233,500
Dec 17, 2024	43.74	44.72	43.74	44.43	44.43	0.82%	319,900
Dec 16, 2024	44.60	45.10	43.60	44.07	44.07	-1.48%	163,000
Dec 13, 2024	44.06	45.15	44.00	44.73	44.73	1.54%	113,100
Dec 12, 2024	44.37	44.61	43.80	44.05	44.05	-0.90%	134,304
Dec 11, 2024	44.69	45.08	43.75	44.45	44.45	-0.29%	122,100
Dec 10, 2024	45.30	45.44	44.30	44.58	44.58	-1.24%	221,500
Dec 9, 2024	44.63	45.61	44.63	45.14	45.14	0.98%	355,201
Dec 6, 2024	46.45	46.58	44.63	44.70	44.70	-2.80%	194,414
Dec 5, 2024	45.29	46.22	45.29	45.99	45.99	1.84%	272,500
Dec 4, 2024	44.55	45.54	44.36	45.16	45.16	1.01%	217,900
Dec 3, 2024	45.11	45.29	44.63	44.71	44.71	-1.06%	294,392
Dec 2, 2024	45.82	45.82	44.50	45.19	45.19	-1.46%	309,300
Nov 29, 2024	45.32	46.28	45.25	45.86	45.86	1.80%	442,740
Nov 28, 2024	43.45	45.48	43.30	45.05	45.05	3.52%	244,322
Nov 27, 2024	42.21	44.11	42.21	43.52	43.52	2.62%	204,100
Nov 26, 2024	44.21	44.69	42.36	42.41	42.41	-5.38%	251,827
Nov 25, 2024	44.00	45.39	43.42	44.82	44.82	2.45%	431,600
Nov 22, 2024	40.62	43.98	40.62	43.75	43.75	7.23%	365,000
Nov 21, 2024	41.22	41.82	40.23	40.80	40.80	-1.31%	292,700
Nov 20, 2024	41.06	41.66	40.66	41.34	41.34	0.83%	227,100
Nov 19, 2024	40.20	41.26	39.75	41.00	41.00	0.99%	263,627
Nov 18, 2024	39.32	41.00	39.26	40.60	40.60	2.50%	413,932
Nov 15, 2024	40.26	40.26	39.40	39.61	39.61	-2.20%	223,400
Nov 14, 2024	41.08	41.54	40.32	40.50	40.50	-1.39%	353,216
Nov 13, 2024	39.41	41.08	39.35	41.07	41.07	3.76%	201,200
Nov 12, 2024	40.08	40.08	39.20	39.58	39.58	-1.40%	208,630
Nov 11, 2024	39.86	40.52	39.83	40.14	40.14	0.20%	162,300
Nov 8, 2024	40.32	41.93	39.83	40.06	40.06	-0.92%	247,600
Nov 7, 2024	40.50	41.22	40.14	40.43	40.43	-0.69%	308,746
Nov 6, 2024	38.79	41.12	38.01	40.71	40.71	-4.32%	757,000
Nov 5, 2024	41.78	42.58	41.59	42.55	42.55	1.84%	245,500
Nov 4, 2024	42.63	43.06	41.75	41.78	41.78	-1.90%	188,100
Nov 1, 2024	41.86	42.95	41.86	42.59	42.59	2.06%	127,800
Oct 31, 2024	42.48	43.27	41.59	41.73	41.73	-2.45%	348,700
Oct 30, 2024	41.41	42.83	41.16	42.78	42.78	3.06%	769,506
Oct 29, 2024	42.26	42.33	40.75	41.51	41.51	-2.26%	240,215
Oct 28, 2024	42.25	42.60	41.55	42.47	42.47	0.50%	431,600
Oct 25, 2024	42.02	42.65	41.90	42.26	42.26	0.71%	212,602
Oct 24, 2024	43.42	43.42	41.76	41.96	41.96	-2.92%	550,600
Oct 23, 2024	44.00	44.21	42.92	43.22	43.22	-2.06%	286,500
Oct 22, 2024	43.91	44.27	43.50	44.13	44.13	0.16%	392,245
Oct 21, 2024	43.30	44.07	43.10	44.06	44.06	1.31%	315,614
Oct 18, 2024	41.91	43.64	41.91	43.49	43.49	3.77%	356,523
Oct 17, 2024	42.42	42.49	41.60	41.91	41.91	-1.20%	252,015
Oct 16, 2024	41.71	42.62	41.30	42.42	42.42	1.95%	446,711
Oct 15, 2024	41.25	41.70	41.06	41.61	41.61	0.87%	274,615
Oct 11, 2024	39.93	41.29	39.93	41.25	41.25	3.25%	126,200
Oct 10, 2024	40.07	40.21	39.60	39.95	39.95	-0.57%	148,609
Oct 9, 2024	40.74	40.98	40.15	40.18	40.18	-1.37%	147,904
Oct 8, 2024	40.92	41.09	40.52	40.74	40.74	-0.71%	196,124
Oct 7, 2024	40.60	41.48	40.60	41.03	41.03	0.61%	236,300
Oct 4, 2024	40.47	40.99	40.23	40.78	40.78	1.67%	367,900
Oct 3, 2024	39.40	40.22	39.16	40.11	40.11	1.88%	207,341
Oct 2, 2024	39.15	39.85	38.95	39.37	39.37	0.33%	127,806
Oct 1, 2024	39.10	39.61	38.76	39.24	39.24	-	178,900
Sep 30, 2024	40.06	40.40	38.78	39.24	39.24	-2.36%	337,449
Sep 27, 2024	40.65	41.35	40.19	40.19	40.19	-1.18%	194,745
Sep 26, 2024	38.76	40.97	38.76	40.67	40.67	5.64%	307,240
Sep 25, 2024	39.89	40.09	38.26	38.50	38.50	-3.48%	230,947
Sep 24, 2024	38.93	40.27	38.78	39.89	39.89	2.52%	250,841
Sep 23, 2024	38.99	39.16	38.50	38.91	38.91	-0.21%	706,107
Sep 20, 2024	38.41	39.17	37.84	38.99	38.99	1.01%	800,700
Sep 19, 2024	37.31	39.00	37.31	38.60	38.60	5.03%	447,500
Sep 18, 2024	36.80	37.18	36.29	36.75	36.75	-0.19%	356,700
Sep 17, 2024	35.23	36.99	35.15	36.82	36.82	4.66%	411,132
Sep 16, 2024	34.90	35.35	34.74	35.18	35.18	0.66%	206,595
Sep 13, 2024	35.72	35.74	34.89	34.95	34.95	-1.69%	220,022
Sep 12, 2024	35.94	36.46	35.52	35.55	35.55	-1.22%	203,000
Sep 11, 2024	35.81	36.31	35.01	35.99	35.99	0.47%	268,131
Sep 10, 2024	35.56	35.85	35.13	35.82	35.82	0.70%	313,900
Sep 9, 2024	34.59	35.60	34.45	35.57	35.57	3.19%	345,534
Sep 6, 2024	34.42	34.60	33.85	34.47	34.47	-	210,404
Sep 5, 2024	33.80	34.96	33.47	34.47	34.47	1.77%	285,811
Sep 4, 2024	34.80	35.10	33.72	33.87	33.87	-3.23%	339,200
Sep 3, 2024	36.20	36.41	34.68	35.00	35.00	-3.31%	451,337
Aug 30, 2024	36.23	36.29	36.03	36.20	36.20	0.33%	290,300
Aug 29, 2024	36.48	36.48	35.92	36.08	36.08	0.22%	161,300
Aug 28, 2024	36.33	36.35	35.73	36.00	36.00	-0.83%	226,500
Aug 27, 2024	36.47	36.58	35.99	36.30	36.30	-0.95%	153,500
Aug 26, 2024	36.67	36.97	36.03	36.65	36.65	0.11%	207,100
Aug 23, 2024	36.89	36.95	36.44	36.61	36.61	-0.41%	316,000
Aug 22, 2024	37.37	37.47	36.68	36.76	36.76	-1.58%	124,433
Aug 21, 2024	37.21	37.61	37.01	37.35	37.35	0.59%	162,400
Aug 20, 2024	37.30	37.73	36.55	37.13	37.13	-0.48%	170,127
Aug 19, 2024	36.56	37.67	36.40	37.31	37.31	2.22%	193,700
Aug 16, 2024	36.80	36.91	36.31	36.50	36.50	-0.82%	159,500
Aug 15, 2024	37.21	37.35	36.62	36.80	36.80	0.25%	217,700
Aug 14, 2024	36.76	36.84	36.34	36.71	36.71	-0.11%	274,200
Aug 13, 2024	36.82	37.00	36.27	36.75	36.75	-0.05%	364,100
Aug 12, 2024	37.50	37.76	36.37	36.77	36.77	-1.76%	336,500
Aug 9, 2024	38.52	38.52	37.27	37.43	37.43	-2.53%	475,339
Aug 8, 2024	38.83	40.37	37.92	38.40	38.40	2.40%	291,700
Aug 7, 2024	38.91	39.20	37.15	37.50	37.50	-1.96%	329,300
Aug 6, 2024	38.22	38.90	37.73	38.25	38.25	-1.03%	330,407
Aug 2, 2024	39.33	39.56	37.64	38.65	38.65	-3.81%	1,187,200
Aug 1, 2024	41.65	41.65	39.75	40.18	40.18	-3.16%	327,604
Jul 31, 2024	42.19	42.59	41.49	41.49	41.49	-0.98%	610,805