ATS Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	47.15	47.25	45.93	46.49	46.49	-0.41%	556,998
May 5, 2026	43.91	46.97	43.91	46.68	46.68	6.72%	371,297
May 4, 2026	43.88	44.26	43.30	43.74	43.74	-0.34%	113,324
May 1, 2026	44.24	44.24	43.39	43.89	43.89	-0.41%	118,242
Apr 30, 2026	43.06	44.21	42.53	44.07	44.07	2.61%	254,211
Apr 29, 2026	43.34	43.79	42.79	42.95	42.95	-1.24%	270,162
Apr 28, 2026	44.15	45.45	43.40	43.49	43.49	-3.44%	163,088
Apr 27, 2026	45.30	45.98	45.04	45.04	45.04	-0.29%	175,622
Apr 24, 2026	46.64	46.99	45.17	45.17	45.17	-3.15%	156,131
Apr 23, 2026	45.52	46.79	45.22	46.64	46.64	2.44%	297,690
Apr 22, 2026	45.68	45.84	44.61	45.53	45.53	1.22%	153,594
Apr 21, 2026	45.17	45.68	44.60	44.98	44.98	-0.71%	193,205
Apr 20, 2026	44.74	45.44	44.34	45.30	45.30	1.09%	165,476
Apr 17, 2026	43.50	45.34	43.50	44.81	44.81	4.21%	284,233
Apr 16, 2026	42.16	43.14	42.16	43.00	43.00	1.80%	196,591
Apr 15, 2026	44.00	44.01	42.13	42.24	42.24	-2.76%	229,720
Apr 14, 2026	43.47	44.07	43.16	43.44	43.44	-0.02%	125,369
Apr 13, 2026	42.37	43.68	41.97	43.45	43.45	2.48%	205,925
Apr 10, 2026	42.61	42.85	42.15	42.40	42.40	-	177,064
Apr 9, 2026	41.93	42.47	41.93	42.40	42.40	1.07%	129,744
Apr 8, 2026	41.21	42.55	41.21	41.95	41.95	6.61%	197,243
Apr 7, 2026	39.33	39.71	38.55	39.35	39.35	-1.38%	222,459
Apr 6, 2026	39.24	40.00	39.15	39.90	39.90	0.96%	78,890
Apr 2, 2026	39.33	40.39	38.90	39.52	39.52	-1.52%	102,498
Apr 1, 2026	39.70	41.12	39.70	40.13	40.13	2.35%	144,979
Mar 31, 2026	38.44	39.55	37.73	39.21	39.21	3.95%	199,347
Mar 30, 2026	39.17	39.17	37.47	37.72	37.72	-3.06%	192,382
Mar 27, 2026	40.34	40.44	38.64	38.91	38.91	-5.05%	245,765
Mar 26, 2026	41.50	42.45	40.89	40.98	40.98	-2.45%	208,947