ATS Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	26.38	27.16	26.38	26.88	26.88	2.17%	81,879
Oct 2, 2025	26.60	26.60	26.08	26.31	26.31	-0.34%	128,696
Oct 1, 2025	26.10	27.03	26.10	26.40	26.40	0.76%	119,788
Sep 30, 2025	26.33	26.33	25.65	26.20	26.20	-0.46%	76,041
Sep 29, 2025	26.01	26.36	25.63	26.32	26.32	2.25%	138,679
Sep 26, 2025	26.34	26.37	25.67	25.74	25.74	-2.05%	149,708
Sep 25, 2025	26.89	26.89	26.28	26.28	26.28	-3.13%	43,225
Sep 24, 2025	27.64	27.67	26.76	27.13	27.13	-1.38%	84,832
Sep 23, 2025	27.95	28.34	27.49	27.51	27.51	-1.50%	54,209
Sep 22, 2025	27.68	27.93	27.47	27.93	27.93	0.25%	57,062
Sep 19, 2025	28.45	28.45	27.57	27.86	27.86	-1.21%	162,319
Sep 18, 2025	28.32	28.54	27.55	28.20	28.20	0.18%	100,796
Sep 17, 2025	28.23	28.77	28.00	28.15	28.15	0.72%	146,404
Sep 16, 2025	27.81	27.99	27.64	27.95	27.95	0.79%	87,965
Sep 15, 2025	27.44	27.84	27.00	27.73	27.73	1.76%	128,073
Sep 12, 2025	27.55	27.59	27.09	27.25	27.25	-1.09%	114,399
Sep 11, 2025	26.95	27.62	26.95	27.55	27.55	3.14%	119,018
Sep 10, 2025	26.80	27.20	26.66	26.71	26.71	-0.48%	70,054
Sep 9, 2025	27.58	27.58	26.73	26.84	26.84	-2.54%	104,174
Sep 8, 2025	27.66	27.66	27.29	27.54	27.54	-0.25%	67,138
Sep 5, 2025	27.48	28.08	27.39	27.61	27.61	0.73%	136,888
Sep 4, 2025	26.83	27.44	26.74	27.41	27.41	1.86%	150,099
Sep 3, 2025	26.79	27.02	26.73	26.91	26.91	-0.22%	61,462
Sep 2, 2025	27.30	27.33	26.77	26.97	26.97	-2.71%	130,404
Aug 29, 2025	27.63	27.80	27.36	27.72	27.72	0.62%	166,801
Aug 28, 2025	27.36	27.62	27.21	27.55	27.55	1.47%	130,368
Aug 27, 2025	27.17	27.47	26.98	27.15	27.15	-0.69%	174,803
Aug 26, 2025	26.95	27.37	26.93	27.34	27.34	1.64%	118,620
Aug 25, 2025	27.50	27.50	26.81	26.90	26.90	-2.32%	58,043
Aug 22, 2025	26.81	27.68	26.65	27.54	27.54	3.30%	194,905
Aug 21, 2025	26.78	26.90	26.46	26.66	26.66	-0.93%	87,157
Aug 20, 2025	27.27	27.27	26.86	26.91	26.91	-1.28%	74,714
Aug 19, 2025	27.56	27.70	27.18	27.26	27.26	-0.76%	55,322
Aug 18, 2025	27.78	27.78	27.29	27.47	27.47	-0.83%	86,872
Aug 15, 2025	28.37	28.47	27.65	27.70	27.70	-2.33%	186,883
Aug 14, 2025	28.58	28.68	28.07	28.36	28.36	-2.07%	90,987
Aug 13, 2025	28.97	29.10	28.60	28.96	28.96	1.08%	128,669
Aug 12, 2025	29.04	29.04	28.37	28.65	28.65	-0.31%	146,155
Aug 11, 2025	28.21	28.83	28.02	28.74	28.74	1.99%	132,204
Aug 8, 2025	29.64	29.64	28.13	28.18	28.18	-4.54%	123,515
Aug 7, 2025	29.69	30.40	28.75	29.52	29.52	-4.74%	282,269
Aug 6, 2025	30.56	31.06	30.31	30.99	30.99	2.31%	192,653
Aug 5, 2025	30.31	30.69	30.02	30.29	30.29	0.03%	76,248
Aug 4, 2025	30.05	30.30	29.89	30.28	30.28	1.44%	52,081
Aug 1, 2025	29.89	30.12	29.38	29.85	29.85	-1.65%	120,937
Jul 31, 2025	30.60	31.01	30.27	30.35	30.35	-1.20%	184,477
Jul 30, 2025	31.37	31.37	30.53	30.72	30.72	-1.88%	140,233
Jul 29, 2025	32.28	32.28	31.02	31.31	31.31	-2.22%	156,083
Jul 28, 2025	32.24	32.24	31.84	32.02	32.02	-0.62%	93,578
Jul 25, 2025	31.82	32.28	31.50	32.22	32.22	1.80%	162,315