ATS Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	27.34	27.36	26.99	27.07	27.07	0.37%	56,936
Oct 23, 2025	26.78	27.03	26.69	26.97	26.97	1.43%	69,227
Oct 22, 2025	26.81	26.85	26.23	26.59	26.59	-1.23%	65,010
Oct 21, 2025	26.51	26.97	26.51	26.92	26.92	1.13%	67,772
Oct 20, 2025	26.20	26.62	26.20	26.62	26.62	2.42%	38,379
Oct 17, 2025	26.31	26.48	25.90	25.99	25.99	-1.85%	61,986
Oct 16, 2025	26.48	26.65	26.19	26.48	26.48	0.68%	90,615
Oct 15, 2025	26.75	26.77	26.09	26.30	26.30	-0.98%	83,367
Oct 14, 2025	25.71	26.68	25.46	26.56	26.56	1.88%	97,627
Oct 13, 2025	25.75	26.19	25.60	26.07	26.07	2.68%	49,701
Oct 10, 2025	26.42	26.44	25.35	25.39	25.39	-3.64%	82,813
Oct 9, 2025	26.51	26.56	26.16	26.35	26.35	-0.75%	71,484
Oct 8, 2025	26.60	26.61	26.38	26.55	26.55	0.68%	84,197
Oct 7, 2025	26.98	27.04	26.32	26.37	26.37	-1.46%	70,783
Oct 6, 2025	27.18	27.18	26.52	26.76	26.76	-0.45%	92,938
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