ATS Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	27.35	27.48	26.79	26.85	26.85	-2.40%	286,002
Aug 26, 2026	27.14	27.88	27.10	27.51	27.51	0.95%	286,524
Aug 25, 2026	26.77	27.40	26.77	27.25	27.25	2.02%	452,013
Aug 24, 2026	27.09	27.20	26.39	26.71	26.71	-1.80%	469,661
Aug 21, 2026	26.75	27.24	26.61	27.20	27.20	2.06%	427,645
Aug 20, 2026	27.10	27.31	26.54	26.65	26.65	-2.56%	457,563
Aug 19, 2026	26.94	27.39	26.81	27.35	27.35	1.86%	463,203
Aug 18, 2026	27.08	27.23	26.65	26.85	26.85	-1.32%	436,727
Aug 17, 2026	28.05	28.05	27.08	27.21	27.21	-3.37%	350,519
Aug 14, 2026	28.06	28.31	27.85	28.16	28.16	0.25%	400,199
Aug 13, 2026	28.32	28.45	28.00	28.09	28.09	-0.81%	333,488
Aug 12, 2026	28.55	28.71	27.81	28.32	28.32	-0.11%	427,870
Aug 11, 2026	27.72	28.88	27.59	28.35	28.35	3.05%	795,035
Aug 10, 2026	28.76	28.83	27.36	27.51	27.51	-6.81%	990,157
Aug 7, 2026	28.89	30.38	28.68	29.52	29.52	2.89%	993,601
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