ATS Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	28.89	30.38	28.68	29.41	-	2.51%	552,296
Aug 6, 2026	33.49	33.50	28.00	28.69	28.69	-27.00%	2,525,833
Aug 5, 2026	39.95	40.19	38.90	39.30	39.30	-0.71%	376,287
Aug 4, 2026	39.15	40.35	38.38	39.58	39.58	3.48%	370,170
Jul 31, 2026	37.50	38.38	36.72	38.25	38.25	1.89%	253,767
Jul 30, 2026	37.61	37.85	36.86	37.54	37.54	0.62%	270,506
Jul 29, 2026	37.63	38.19	36.37	37.31	37.31	-1.97%	401,173
Jul 28, 2026	37.60	38.17	37.10	38.06	38.06	1.63%	326,897
Jul 27, 2026	37.76	37.85	36.20	37.45	37.45	0.51%	334,507
Jul 24, 2026	37.53	38.00	37.02	37.26	37.26	0.03%	246,544
Jul 23, 2026	37.36	38.05	37.00	37.25	37.25	-1.59%	208,993
Jul 22, 2026	37.55	38.29	37.15	37.85	37.85	0.13%	202,736
Jul 21, 2026	37.50	38.46	37.15	37.80	37.80	1.02%	215,409
Jul 20, 2026	38.87	38.87	37.27	37.42	37.42	-3.26%	218,968
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