ATS Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	32.29	34.46	32.29	34.31	34.31	6.85%	233,468
May 4, 2026	32.32	32.62	31.76	32.11	32.11	-0.62%	123,248
May 1, 2026	32.45	32.73	31.94	32.31	32.31	-0.43%	61,393
Apr 30, 2026	31.65	32.61	31.33	32.45	32.45	3.44%	161,021
Apr 29, 2026	31.69	31.89	31.27	31.37	31.37	-1.35%	188,224
Apr 28, 2026	32.60	33.17	30.43	31.80	31.80	-3.84%	161,954
Apr 27, 2026	33.20	33.80	33.05	33.07	33.07	0.09%	94,100
Apr 24, 2026	34.27	34.33	33.03	33.04	33.04	-2.82%	181,695
Apr 23, 2026	33.03	34.21	32.62	34.00	34.00	2.50%	98,839
Apr 22, 2026	33.44	33.53	32.67	33.17	33.17	1.16%	118,414
Apr 21, 2026	32.98	33.48	32.59	32.79	32.79	-1.00%	145,529
Apr 20, 2026	32.47	33.33	32.31	33.12	33.12	1.22%	108,079
Apr 17, 2026	31.90	33.26	31.90	32.72	32.72	4.54%	172,145
Apr 16, 2026	30.77	31.45	30.77	31.30	31.30	1.52%	60,678
Apr 15, 2026	31.59	31.98	30.72	30.83	30.83	-2.41%	79,099
Apr 14, 2026	31.54	32.01	31.33	31.59	31.59	0.16%	60,183
Apr 13, 2026	30.45	31.67	30.14	31.54	31.54	2.77%	69,694
Apr 10, 2026	31.00	31.00	30.46	30.69	30.69	0.03%	53,433
Apr 9, 2026	30.35	30.81	30.35	30.68	30.68	1.15%	88,155
Apr 8, 2026	30.03	30.61	29.50	30.33	30.33	7.21%	89,091
Apr 7, 2026	28.26	28.60	27.74	28.29	28.29	-1.50%	210,937
Apr 6, 2026	28.24	28.76	28.11	28.72	28.72	0.91%	85,378
Apr 2, 2026	28.19	29.09	27.85	28.46	28.46	-1.52%	83,079
Apr 1, 2026	28.51	29.61	28.51	28.90	28.90	2.48%	101,480
Mar 31, 2026	27.47	28.53	27.10	28.20	28.20	3.98%	170,329
Mar 30, 2026	28.30	28.30	26.91	27.12	27.12	-3.42%	181,137
Mar 27, 2026	29.20	29.21	27.83	28.08	28.08	-5.10%	152,126
Mar 26, 2026	29.95	30.73	29.54	29.59	29.59	-2.63%	113,418
Mar 25, 2026	30.60	30.70	29.87	30.39	30.39	1.00%	132,697
Mar 24, 2026	30.09	30.72	30.05	30.09	30.09	-1.21%	166,551
Mar 23, 2026	31.00	31.64	30.43	30.46	30.46	0.99%	167,683
Mar 20, 2026	31.11	31.11	29.79	30.16	30.16	-2.87%	142,218
Mar 19, 2026	31.21	31.21	30.21	31.05	31.05	-2.48%	163,868
Mar 18, 2026	30.84	32.51	30.51	31.84	31.84	4.12%	326,346
Mar 17, 2026	28.98	30.67	28.98	30.58	30.58	6.00%	160,434
Mar 16, 2026	27.87	28.92	27.87	28.85	28.85	4.68%	131,995
Mar 13, 2026	28.79	29.12	27.36	27.56	27.56	-2.99%	193,194
Mar 12, 2026	29.31	29.42	28.15	28.41	28.41	-4.60%	317,946
Mar 11, 2026	30.11	30.32	29.58	29.78	29.78	-0.73%	149,078
Mar 10, 2026	30.30	30.65	29.82	30.00	30.00	-1.19%	189,164
Mar 9, 2026	29.61	30.58	29.09	30.36	30.36	0.43%	195,957
Mar 6, 2026	30.54	30.71	29.79	30.23	30.23	-3.11%	196,287
Mar 5, 2026	31.97	32.32	30.67	31.20	31.20	-3.29%	106,707
Mar 4, 2026	32.63	32.72	32.08	32.26	32.26	-	200,197
Mar 3, 2026	32.01	32.43	31.27	32.26	32.26	-1.74%	228,463
Mar 2, 2026	31.39	32.98	31.23	32.83	32.83	2.75%	121,039
Feb 27, 2026	32.05	32.40	31.59	31.95	31.95	-1.66%	156,430
Feb 26, 2026	32.11	32.58	32.09	32.49	32.49	0.40%	141,690
Feb 25, 2026	32.60	32.64	32.20	32.36	32.36	-0.46%	110,073
Feb 24, 2026	32.33	32.98	31.84	32.51	32.51	1.18%	163,851