ATS Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	38.67	39.09	38.15	38.68	38.68	-1.07%	184,996
Jul 16, 2026	38.46	39.39	38.37	39.10	39.10	1.58%	206,810
Jul 15, 2026	38.55	38.57	37.79	38.49	38.49	0.50%	254,220
Jul 14, 2026	39.00	39.04	38.16	38.30	38.30	-1.03%	359,455
Jul 13, 2026	39.45	39.55	38.46	38.70	38.70	-2.32%	257,926
Jul 10, 2026	39.48	40.45	39.48	39.62	39.62	0.84%	234,579
Jul 9, 2026	38.61	39.41	38.61	39.29	39.29	2.00%	313,057
Jul 8, 2026	38.87	38.87	37.34	38.52	38.52	-1.76%	258,086
Jul 7, 2026	40.09	40.43	38.91	39.21	39.21	-3.09%	576,023
Jul 6, 2026	39.82	40.80	39.82	40.46	40.46	1.43%	319,173
Jul 3, 2026	39.58	40.11	39.18	39.89	39.89	1.71%	158,456
Jul 2, 2026	40.49	40.78	38.86	39.22	39.22	-4.06%	223,038
Jun 30, 2026	39.34	41.12	39.13	40.88	40.88	4.45%	337,977
Jun 29, 2026	39.66	39.75	38.25	39.14	39.14	-1.61%	278,036
Jun 26, 2026	39.47	39.83	38.84	39.78	39.78	-0.45%	236,009
Jun 25, 2026	39.96	40.39	39.57	39.96	39.96	0.35%	184,096
Jun 24, 2026	38.83	39.96	38.82	39.82	39.82	2.55%	293,596
Jun 23, 2026	38.75	39.19	38.43	38.83	38.83	-1.70%	217,887
Jun 22, 2026	39.28	40.03	39.28	39.50	39.50	0.61%	154,488
Jun 19, 2026	39.44	39.82	39.21	39.26	39.26	-0.71%	189,851
Jun 18, 2026	40.25	40.25	39.13	39.54	39.54	-1.13%	791,959
Jun 17, 2026	39.53	41.04	39.41	39.99	39.99	2.04%	557,675
Jun 16, 2026	39.53	40.30	39.08	39.19	39.19	-0.89%	240,538
Jun 15, 2026	38.78	40.43	38.65	39.54	39.54	3.29%	244,146
Jun 12, 2026	37.75	38.31	37.38	38.28	38.28	2.65%	552,881
Jun 11, 2026	36.99	37.61	36.65	37.29	37.29	1.11%	465,239
Jun 10, 2026	37.86	38.25	36.81	36.88	36.88	-3.53%	422,552
Jun 9, 2026	38.01	38.82	37.06	38.23	38.23	0.50%	529,738
Jun 8, 2026	37.68	38.78	37.22	38.04	38.04	1.41%	619,987
Jun 5, 2026	39.02	39.02	37.14	37.51	37.51	-4.46%	561,743
Jun 4, 2026	40.28	40.28	38.59	39.26	39.26	-2.29%	324,964
Jun 3, 2026	41.28	41.35	40.09	40.18	40.18	-2.92%	231,971
Jun 2, 2026	41.26	41.91	41.01	41.39	41.39	1.22%	194,246
Jun 1, 2026	42.07	42.07	40.41	40.89	40.89	-4.08%	402,117
May 29, 2026	41.87	43.63	40.95	42.63	42.63	1.50%	743,978
May 28, 2026	44.00	44.40	39.46	42.00	42.00	-14.27%	1,335,512
May 27, 2026	48.15	49.48	47.71	48.99	48.99	2.58%	341,295
May 26, 2026	47.24	47.95	46.40	47.76	47.76	0.53%	218,949
May 25, 2026	47.58	48.13	46.74	47.51	47.51	0.38%	129,925
May 22, 2026	45.65	47.38	45.65	47.33	47.33	4.21%	180,691
May 21, 2026	44.34	45.47	43.81	45.42	45.42	2.39%	98,335
May 20, 2026	43.64	44.56	43.45	44.36	44.36	2.57%	84,579
May 19, 2026	43.89	43.89	42.57	43.25	43.25	-1.97%	140,791
May 15, 2026	44.20	44.73	43.95	44.12	44.12	-0.85%	96,758
May 14, 2026	45.59	45.60	44.09	44.50	44.50	-1.55%	215,502
May 13, 2026	45.75	46.08	45.14	45.20	45.20	-1.03%	108,803
May 12, 2026	46.79	46.79	45.08	45.67	45.67	-2.58%	284,991
May 11, 2026	48.37	48.37	46.72	46.88	46.88	-3.26%	227,236
May 8, 2026	47.66	49.02	47.37	48.46	48.46	2.24%	369,442
May 7, 2026	46.76	47.41	46.23	47.40	47.40	1.96%	254,395