ATS Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	37.09	37.14	36.54	36.90	36.90	-0.35%	81,199
Oct 8, 2025	37.13	37.15	36.79	37.03	37.03	0.46%	74,000
Oct 7, 2025	37.28	37.74	36.77	36.86	36.86	-1.18%	137,947
Oct 6, 2025	37.63	37.63	36.99	37.30	37.30	-0.67%	147,432
Oct 3, 2025	36.57	37.89	36.57	37.55	37.55	2.23%	230,000
Oct 2, 2025	36.72	36.89	36.39	36.73	36.73	-0.11%	175,300
Oct 1, 2025	36.52	37.61	36.46	36.77	36.77	0.99%	181,600
Sep 30, 2025	36.65	36.65	35.73	36.41	36.41	-0.76%	176,641
Sep 29, 2025	35.95	36.70	35.75	36.69	36.69	2.37%	436,247
Sep 26, 2025	36.60	36.68	35.79	35.84	35.84	-2.32%	210,000
Sep 25, 2025	37.52	37.52	36.65	36.69	36.69	-2.96%	158,200
Sep 24, 2025	38.12	38.47	37.15	37.81	37.81	-0.81%	158,815
Sep 23, 2025	38.60	39.21	38.03	38.12	38.12	-1.14%	148,213
Sep 22, 2025	38.34	38.60	37.99	38.56	38.56	0.16%	97,318
Sep 19, 2025	39.59	39.59	37.96	38.50	38.50	-1.08%	478,701
Sep 18, 2025	39.09	39.37	38.02	38.92	38.92	0.21%	230,300
Sep 17, 2025	38.64	39.51	38.57	38.84	38.84	0.94%	228,100
Sep 16, 2025	38.36	38.49	37.92	38.48	38.48	0.79%	186,500
Sep 15, 2025	38.05	38.35	37.31	38.18	38.18	0.93%	162,005
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