ATS Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	39.19	39.19	38.61	38.78	-	-0.56%	27,254
Dec 23, 2025	38.90	39.00	37.97	39.00	39.00	0.03%	98,328
Dec 22, 2025	38.71	39.56	38.39	38.99	38.99	1.59%	206,735
Dec 19, 2025	38.07	38.43	37.59	38.38	38.38	0.87%	396,788
Dec 18, 2025	37.43	38.89	37.27	38.05	38.05	3.48%	168,549
Dec 17, 2025	38.17	38.22	36.69	36.77	36.77	-3.99%	138,612
Dec 16, 2025	37.33	38.79	36.99	38.30	38.30	3.79%	325,084
Dec 15, 2025	38.22	38.22	36.68	36.90	36.90	-2.54%	123,578
Dec 12, 2025	38.42	38.71	37.73	37.86	37.86	-0.94%	114,665
Dec 11, 2025	37.90	38.45	37.74	38.22	38.22	0.45%	101,123
Dec 10, 2025	37.78	38.48	37.46	38.05	38.05	1.09%	128,301
Dec 9, 2025	37.41	38.00	37.01	37.64	37.64	-0.05%	80,489
Dec 8, 2025	37.65	38.17	37.27	37.66	37.66	-0.13%	177,574
Dec 5, 2025	36.81	37.74	36.55	37.71	37.71	2.98%	174,519
Dec 4, 2025	35.97	37.16	35.97	36.62	36.62	2.40%	139,777
Dec 3, 2025	35.23	35.77	35.09	35.76	35.76	1.42%	118,258
Dec 2, 2025	35.72	35.72	34.79	35.26	35.26	-0.34%	123,193
Dec 1, 2025	35.67	36.15	35.13	35.38	35.38	-1.53%	117,818
Nov 28, 2025	35.51	35.99	35.50	35.93	35.93	1.18%	118,010
Nov 27, 2025	36.17	36.17	35.46	35.51	35.51	-1.25%	74,924
Nov 26, 2025	35.19	36.15	35.19	35.96	35.96	1.90%	186,726
Nov 25, 2025	34.62	35.38	34.59	35.29	35.29	2.86%	203,477
Nov 24, 2025	34.16	34.36	33.72	34.31	34.31	0.47%	231,981
Nov 21, 2025	34.18	34.52	34.09	34.15	34.15	-	94,645
Nov 20, 2025	35.03	35.86	34.11	34.15	34.15	-1.95%	152,809
Nov 19, 2025	34.85	35.18	34.73	34.83	34.83	0.09%	129,743
Nov 18, 2025	35.06	35.40	34.36	34.80	34.80	-1.75%	197,849
Nov 17, 2025	36.33	36.33	35.35	35.42	35.42	-2.24%	181,915
Nov 14, 2025	37.08	37.75	36.20	36.23	36.23	-3.77%	153,023
Nov 13, 2025	37.87	38.06	37.51	37.65	37.65	-0.92%	141,153
Nov 12, 2025	38.71	39.00	37.79	38.00	38.00	-1.09%	155,489
Nov 11, 2025	38.50	39.03	38.28	38.42	38.42	-0.10%	156,889
Nov 10, 2025	38.14	38.71	38.14	38.46	38.46	2.02%	125,519
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%	400,992
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%	122,787
Oct 31, 2025	37.30	38.89	37.01	38.58	38.58	3.46%	192,281
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%	104,469
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%	110,096
Oct 22, 2025	37.37	37.63	36.70	37.19	37.19	-1.38%	111,999
Oct 21, 2025	37.29	37.80	37.11	37.71	37.71	0.94%	108,652
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%	138,391
Oct 16, 2025	36.81	37.37	36.61	37.16	37.16	0.46%	178,339