ATS Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	26.92	26.92	25.66	25.92	25.92	-3.57%	113,686
Mar 27, 2025	27.06	27.06	26.30	26.88	26.88	0.15%	113,107
Mar 26, 2025	27.03	27.49	26.71	26.84	26.84	-1.47%	95,451
Mar 25, 2025	28.18	28.40	27.21	27.24	27.24	-3.85%	95,305
Mar 24, 2025	27.85	28.61	27.85	28.33	28.33	2.53%	100,508
Mar 21, 2025	27.65	27.99	27.39	27.63	27.63	-1.04%	79,195
Mar 20, 2025	28.06	28.47	27.73	27.92	27.92	-1.31%	126,410
Mar 19, 2025	27.53	28.36	27.53	28.29	28.29	2.02%	89,011
Mar 18, 2025	27.28	27.82	27.28	27.73	27.73	0.76%	94,134
Mar 17, 2025	27.23	27.80	26.84	27.52	27.52	1.14%	120,693
Mar 14, 2025	26.41	27.28	26.33	27.21	27.21	4.13%	162,899
Mar 13, 2025	26.19	26.48	25.88	26.13	26.13	0.38%	100,548
Mar 12, 2025	25.51	26.20	25.46	26.03	26.03	2.12%	171,971
Mar 11, 2025	26.00	26.41	25.21	25.49	25.49	-3.12%	126,457
Mar 10, 2025	27.03	27.08	26.30	26.31	26.31	-4.19%	104,172
Mar 7, 2025	26.60	27.56	26.42	27.46	27.46	2.92%	104,229
Mar 6, 2025	27.88	28.31	26.47	26.68	26.68	-5.05%	209,725
Mar 5, 2025	27.78	28.13	27.46	28.10	28.10	2.29%	104,530
Mar 4, 2025	27.65	28.12	26.94	27.47	27.47	-2.69%	147,816
Mar 3, 2025	29.12	29.66	28.07	28.23	28.23	-2.96%	187,669
Feb 28, 2025	29.31	29.92	28.88	29.09	29.09	-1.36%	363,899
Feb 27, 2025	29.07	30.01	29.07	29.49	29.49	0.68%	121,858
Feb 26, 2025	29.66	30.20	29.10	29.29	29.29	-0.03%	86,773
Feb 25, 2025	29.36	29.59	28.95	29.30	29.30	-0.51%	96,264
Feb 24, 2025	28.76	29.54	28.57	29.45	29.45	2.29%	83,123
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