ATS Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	29.27	29.27	28.44	28.79	28.79	-1.03%	70,326
Feb 20, 2025	29.22	29.22	28.53	29.09	29.09	0.24%	89,611
Feb 19, 2025	29.02	29.03	28.49	29.02	29.02	-0.07%	62,249
Feb 18, 2025	29.51	29.51	29.01	29.04	29.04	-0.72%	45,038
Feb 14, 2025	29.75	29.83	29.09	29.25	29.25	-1.15%	71,740
Feb 13, 2025	29.42	29.70	29.16	29.59	29.59	1.16%	77,073
Feb 12, 2025	29.11	29.31	28.65	29.25	29.25	-0.17%	58,096
Feb 11, 2025	28.24	29.32	28.24	29.30	29.30	0.62%	107,546
Feb 10, 2025	28.66	29.23	28.54	29.12	29.12	1.96%	116,642
Feb 7, 2025	28.71	29.34	28.26	28.56	28.56	0.67%	146,777
Feb 6, 2025	28.69	28.91	27.95	28.37	28.37	-1.56%	144,064
Feb 5, 2025	27.34	29.32	27.34	28.82	28.82	8.06%	317,063
Feb 4, 2025	26.53	27.08	26.32	26.67	26.67	1.79%	101,625
Feb 3, 2025	26.07	26.48	25.24	26.20	26.20	-3.50%	146,420
Jan 31, 2025	27.41	28.20	26.90	27.15	27.15	-0.40%	190,575
Jan 30, 2025	27.69	27.97	26.30	27.26	27.26	-1.20%	194,749
Jan 29, 2025	27.93	27.93	27.38	27.59	27.59	-0.43%	117,549
Jan 28, 2025	27.62	27.90	27.34	27.71	27.71	-0.54%	55,206
Jan 27, 2025	28.01	28.03	27.45	27.86	27.86	-1.07%	106,701
Jan 24, 2025	28.79	28.83	28.08	28.16	28.16	-1.40%	111,753
Jan 23, 2025	28.51	28.81	27.95	28.56	28.56	0.74%	136,883
Jan 22, 2025	28.00	28.59	27.78	28.35	28.35	0.93%	105,455
Jan 21, 2025	27.06	28.43	26.62	28.09	28.09	6.00%	165,105
Jan 17, 2025	26.82	26.85	26.34	26.50	26.50	0.11%	114,444
Jan 16, 2025	26.35	26.82	26.32	26.47	26.47	-0.23%	119,157
Jan 15, 2025	27.00	27.11	26.28	26.53	26.53	0.15%	242,707
Jan 14, 2025	26.98	27.08	26.05	26.49	26.49	-1.16%	121,357
Jan 13, 2025	27.08	27.13	26.45	26.80	26.80	-0.92%	162,689
Jan 10, 2025	27.90	27.90	26.70	27.05	27.05	-5.49%	157,663
Jan 8, 2025	28.75	29.08	28.55	28.62	28.62	-1.38%	171,178
Jan 7, 2025	29.47	29.73	28.86	29.02	29.02	-1.63%	103,915
Jan 6, 2025	30.52	30.52	29.41	29.50	29.50	-2.09%	121,890
Jan 3, 2025	30.65	30.73	30.13	30.13	30.13	-1.98%	83,634
Jan 2, 2025	30.48	30.95	30.22	30.74	30.74	0.85%	81,798
Dec 31, 2024	30.26	30.79	30.15	30.48	30.48	0.76%	142,133
Dec 30, 2024	29.86	30.46	29.50	30.25	30.25	0.77%	209,125
Dec 27, 2024	30.72	30.80	29.80	30.02	30.02	-2.85%	95,770
Dec 26, 2024	31.00	31.03	30.60	30.90	30.90	-1.15%	38,882
Dec 24, 2024	29.70	31.57	29.58	31.26	31.26	4.83%	50,484
Dec 23, 2024	29.65	30.11	29.28	29.82	29.82	-0.43%	139,940
Dec 20, 2024	28.75	30.22	28.64	29.95	29.95	3.17%	156,496
Dec 19, 2024	29.66	29.91	28.99	29.03	29.03	-2.12%	84,749
Dec 18, 2024	30.95	31.16	29.59	29.66	29.66	-4.72%	160,544
Dec 17, 2024	30.65	31.21	30.65	31.13	31.13	0.61%	52,888
Dec 16, 2024	31.42	31.58	30.63	30.94	30.94	-1.43%	62,972
Dec 13, 2024	30.94	31.67	30.82	31.39	31.39	1.26%	83,370
Dec 12, 2024	31.32	31.50	30.88	31.00	31.00	-1.08%	62,128
Dec 11, 2024	31.56	31.56	30.96	31.34	31.34	-0.32%	55,594
Dec 10, 2024	31.94	32.04	31.25	31.44	31.44	-1.10%	91,149
Dec 9, 2024	31.59	32.26	31.59	31.79	31.79	0.70%	119,432
Dec 6, 2024	32.77	33.13	31.53	31.57	31.57	-3.63%	84,980
Dec 5, 2024	32.10	32.99	32.10	32.76	32.76	2.06%	131,519
Dec 4, 2024	31.50	32.31	31.50	32.10	32.10	0.98%	120,650
Dec 3, 2024	32.35	32.35	31.74	31.79	31.79	-1.18%	119,663
Dec 2, 2024	32.62	32.68	31.56	32.17	32.17	-1.59%	162,699
Nov 29, 2024	32.18	33.06	32.06	32.69	32.69	5.49%	190,294
Nov 27, 2024	30.20	31.42	29.98	30.99	30.99	2.89%	116,096
Nov 26, 2024	31.66	31.66	30.09	30.12	30.12	-5.96%	106,197
Nov 25, 2024	31.38	32.52	31.12	32.03	32.03	2.40%	220,650
Nov 22, 2024	29.33	31.44	29.25	31.28	31.28	6.98%	184,133
Nov 21, 2024	29.60	29.90	28.79	29.24	29.24	-1.22%	146,975
Nov 20, 2024	29.47	29.73	29.12	29.60	29.60	0.85%	76,425
Nov 19, 2024	28.91	29.55	28.56	29.35	29.35	1.35%	100,006
Nov 18, 2024	28.11	29.23	27.94	28.96	28.96	2.91%	144,834
Nov 15, 2024	28.60	28.63	27.94	28.14	28.14	-2.16%	117,986
Nov 14, 2024	29.50	29.61	28.75	28.76	28.76	-2.01%	303,796
Nov 13, 2024	28.34	29.39	28.17	29.35	29.35	3.45%	177,417
Nov 12, 2024	28.74	28.78	28.07	28.37	28.37	-1.46%	183,425
Nov 11, 2024	28.78	29.15	28.63	28.79	28.79	-	130,993
Nov 8, 2024	29.00	30.18	28.58	28.79	28.79	-1.40%	159,298
Nov 7, 2024	29.44	29.79	28.96	29.20	29.20	-0.21%	220,261
Nov 6, 2024	27.72	29.59	27.33	29.26	29.26	-4.88%	517,134
Nov 5, 2024	29.97	30.77	29.97	30.76	30.76	2.29%	80,043
Nov 4, 2024	30.65	31.01	30.04	30.07	30.07	-1.44%	54,062
Nov 1, 2024	29.94	30.80	29.94	30.51	30.51	1.80%	50,527
Oct 31, 2024	30.45	31.14	29.92	29.97	29.97	-2.69%	148,184
Oct 30, 2024	29.71	30.82	29.60	30.80	30.80	3.25%	105,317
Oct 29, 2024	30.61	30.61	29.28	29.83	29.83	-2.55%	181,955
Oct 28, 2024	30.34	30.63	29.94	30.61	30.61	0.56%	137,700
Oct 25, 2024	30.25	30.81	30.19	30.44	30.44	0.46%	120,430
Oct 24, 2024	31.22	31.41	30.15	30.30	30.30	-2.92%	204,121
Oct 23, 2024	31.98	31.98	31.04	31.21	31.21	-2.22%	236,381
Oct 22, 2024	31.89	32.09	31.50	31.92	31.92	0.35%	268,894
Oct 21, 2024	31.56	31.89	31.25	31.81	31.81	0.95%	164,358
Oct 18, 2024	30.59	31.56	30.48	31.51	31.51	3.65%	112,132
Oct 17, 2024	30.80	31.03	30.20	30.40	30.40	-1.46%	311,990
Oct 16, 2024	30.18	31.00	29.96	30.85	30.85	2.25%	214,304
Oct 15, 2024	29.94	30.22	29.89	30.17	30.17	0.33%	105,110
Oct 14, 2024	30.26	30.26	29.67	30.07	30.07	0.20%	18,576
Oct 11, 2024	29.16	30.01	29.06	30.01	30.01	3.30%	65,683
Oct 10, 2024	29.21	29.64	28.80	29.05	29.05	-0.85%	77,213
Oct 9, 2024	29.73	29.86	29.28	29.30	29.30	-1.91%	95,453
Oct 8, 2024	30.03	30.07	29.66	29.87	29.87	-0.86%	150,896
Oct 7, 2024	29.96	30.45	29.88	30.13	30.13	0.27%	105,515
Oct 4, 2024	29.91	30.18	29.64	30.05	30.05	1.62%	130,382
Oct 3, 2024	29.21	29.69	29.00	29.57	29.57	1.37%	89,842
Oct 2, 2024	29.07	29.52	28.90	29.17	29.17	0.24%	60,992
Oct 1, 2024	28.82	29.34	28.63	29.10	29.10	0.17%	53,100
Sep 30, 2024	29.82	29.93	28.66	29.05	29.05	-2.29%	131,112
Sep 27, 2024	30.07	30.54	29.73	29.73	29.73	-1.46%	65,953