ATS Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	31.46	31.46	30.38	31.04	-	-0.83%	49,918
Feb 10, 2026	30.05	31.83	29.69	31.30	31.30	4.51%	298,066
Feb 9, 2026	29.87	29.95	29.42	29.95	29.95	0.23%	174,184
Feb 6, 2026	29.60	31.23	29.60	29.88	29.88	1.94%	176,868
Feb 5, 2026	29.66	30.16	29.02	29.31	29.31	-3.11%	295,921
Feb 4, 2026	29.37	31.66	29.11	30.25	30.25	6.55%	251,216
Feb 3, 2026	27.81	28.60	27.81	28.39	28.39	1.21%	138,925
Feb 2, 2026	28.39	28.79	27.40	28.05	28.05	-1.44%	259,399
Jan 30, 2026	28.74	28.88	28.04	28.46	28.46	-1.52%	185,817
Jan 29, 2026	29.21	29.28	28.35	28.90	28.90	-0.17%	120,105
Jan 28, 2026	29.53	29.53	28.59	28.95	28.95	-1.19%	127,444
Jan 27, 2026	29.26	29.73	29.04	29.30	29.30	0.17%	176,340
Jan 26, 2026	29.50	29.53	28.96	29.25	29.25	-1.45%	112,544
Jan 23, 2026	29.48	29.92	29.36	29.68	29.68	0.92%	93,645
Jan 22, 2026	29.44	29.83	29.15	29.41	29.41	0.75%	106,627
Jan 21, 2026	28.31	29.58	27.97	29.19	29.19	4.36%	127,378
Jan 20, 2026	29.18	29.59	26.85	27.97	27.97	-8.71%	494,107
Jan 16, 2026	30.67	30.90	30.30	30.64	30.64	0.39%	108,138
Jan 15, 2026	30.23	31.03	29.93	30.52	30.52	1.26%	138,746
Jan 14, 2026	29.62	30.16	29.40	30.14	30.14	1.89%	78,429
Jan 13, 2026	29.68	29.68	29.21	29.58	29.58	-0.44%	60,930
Jan 12, 2026	28.64	30.00	28.54	29.71	29.71	3.16%	101,225
Jan 9, 2026	28.64	29.00	28.38	28.80	28.80	1.30%	75,046
Jan 8, 2026	28.89	28.89	28.18	28.43	28.43	-0.25%	104,598
Jan 7, 2026	29.10	29.10	28.29	28.50	28.50	-2.10%	74,288
Jan 6, 2026	29.05	29.22	28.68	29.11	29.11	0.28%	100,991
Jan 5, 2026	28.17	29.27	28.08	29.03	29.03	4.09%	133,067
Jan 2, 2026	27.82	28.43	27.67	27.89	27.89	1.27%	121,470
Dec 31, 2025	27.84	27.99	27.32	27.54	27.54	-0.94%	70,380
Dec 30, 2025	27.89	28.10	27.64	27.80	27.80	-0.50%	56,030
Dec 29, 2025	28.30	28.36	27.76	27.94	27.94	-1.72%	112,376
Dec 26, 2025	28.23	28.63	28.17	28.43	28.43	0.82%	47,781
Dec 24, 2025	28.55	28.55	28.20	28.20	28.20	-1.05%	25,134
Dec 23, 2025	28.67	28.67	27.69	28.50	28.50	0.53%	74,443
Dec 22, 2025	27.93	28.74	27.93	28.35	28.35	1.72%	137,665
Dec 19, 2025	27.64	27.87	27.27	27.87	27.87	0.80%	101,388
Dec 18, 2025	27.12	28.24	26.99	27.65	27.65	3.95%	154,849
Dec 17, 2025	27.69	27.69	26.56	26.60	26.60	-4.32%	59,260
Dec 16, 2025	26.83	28.26	26.59	27.80	27.80	3.58%	111,991
Dec 15, 2025	27.63	27.63	26.62	26.84	26.84	-2.51%	61,758
Dec 12, 2025	27.87	28.11	27.38	27.53	27.53	-0.65%	59,270
Dec 11, 2025	27.67	27.82	27.44	27.71	27.71	0.43%	99,451
Dec 10, 2025	27.19	27.91	26.89	27.59	27.59	1.70%	114,268
Dec 9, 2025	27.20	27.46	27.02	27.13	27.13	-0.07%	44,928
Dec 8, 2025	27.40	27.59	27.00	27.15	27.15	-0.40%	94,252
Dec 5, 2025	26.43	27.28	26.43	27.26	27.26	4.05%	110,384
Dec 4, 2025	25.75	26.69	25.75	26.20	26.20	2.14%	72,791
Dec 3, 2025	25.20	25.66	25.14	25.65	25.65	1.62%	60,710
Dec 2, 2025	25.33	25.34	24.89	25.24	25.24	-0.04%	56,391
Dec 1, 2025	25.54	25.85	25.15	25.25	25.25	-1.02%	67,549