ATS Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	17.41	17.58	16.97	16.97	16.97	-2.02%	211,235
Nov 5, 2026	17.38	17.50	17.05	17.32	17.32	-1.42%	272,837
Nov 4, 2026	18.33	19.33	17.08	17.57	17.57	-7.33%	454,505
Nov 3, 2026	19.06	19.51	18.85	18.96	18.96	-0.05%	202,132
Nov 2, 2026	18.58	19.34	18.45	18.97	18.97	3.15%	285,249
Oct 30, 2026	18.81	19.05	18.15	18.39	18.39	-3.67%	251,578
Oct 29, 2026	18.98	19.41	18.92	19.09	19.09	-0.42%	203,666
Oct 28, 2026	19.07	19.23	18.83	19.17	19.17	0.89%	172,342
Oct 27, 2026	18.78	19.17	18.78	19.00	19.00	0.26%	174,728
Oct 26, 2026	18.89	19.25	18.89	18.95	18.95	0.05%	237,065
Oct 23, 2026	18.72	19.13	18.58	18.94	18.94	-0.84%	271,234
Oct 22, 2026	18.84	19.42	18.84	19.10	19.10	0.16%	327,005
Oct 21, 2026	18.86	19.12	18.77	19.07	19.07	1.98%	312,951
Oct 20, 2026	18.20	18.77	18.15	18.70	18.70	2.86%	292,166
Oct 19, 2026	18.21	18.34	18.01	18.18	18.18	-	190,622
Oct 16, 2026	18.20	18.59	18.02	18.18	18.18	0.50%	238,563
Oct 15, 2026	17.26	18.28	17.15	18.09	18.09	4.81%	313,971
Oct 14, 2026	17.42	17.55	17.16	17.26	17.26	-2.04%	180,151
Oct 13, 2026	17.57	17.77	17.40	17.62	17.62	0.23%	186,689
Oct 12, 2026	17.54	17.85	17.35	17.58	17.58	-0.40%	109,207
Oct 9, 2026	17.68	17.75	17.45	17.65	17.65	-0.17%	127,239
Oct 8, 2026	17.53	17.69	17.32	17.68	17.68	-0.39%	206,119
Oct 7, 2026	18.01	18.24	17.60	17.75	17.75	-2.74%	160,213
Oct 6, 2026	18.73	18.73	18.15	18.25	18.25	-1.51%	172,247
Oct 5, 2026	18.26	18.56	17.99	18.53	18.53	1.48%	181,750
Oct 2, 2026	18.26	18.39	17.99	18.26	18.26	1.28%	167,595
Oct 1, 2026	18.08	18.16	17.77	18.03	18.03	-0.11%	239,552
Sep 30, 2026	18.30	18.43	18.04	18.05	18.05	-1.37%	228,737
Sep 29, 2026	18.82	19.03	18.28	18.30	18.30	-2.76%	144,759
Sep 28, 2026	19.00	19.00	18.62	18.82	18.82	-1.47%	284,227
Sep 25, 2026	19.06	19.16	18.86	19.10	19.10	1.11%	136,423
Sep 24, 2026	19.22	19.22	18.74	18.89	18.89	-1.67%	142,858
Sep 23, 2026	18.94	19.40	18.88	19.21	19.21	0.52%	192,985
Sep 22, 2026	19.45	19.45	19.04	19.11	19.11	-0.26%	175,941
Sep 21, 2026	19.37	19.38	18.97	19.16	19.16	-0.93%	169,500
Sep 18, 2026	19.25	19.48	19.01	19.34	19.34	0.89%	185,333
Sep 17, 2026	19.63	19.63	19.14	19.17	19.17	-0.05%	209,216
Sep 16, 2026	19.29	19.46	18.96	19.18	19.18	-	307,765
Sep 15, 2026	19.32	19.47	19.03	19.18	19.18	-1.29%	292,014
Sep 14, 2026	18.71	19.51	18.64	19.43	19.43	1.20%	460,060
Sep 11, 2026	19.32	19.39	19.07	19.20	19.20	0.89%	369,630
Sep 10, 2026	19.12	19.42	18.96	19.03	19.03	-1.70%	467,235
Sep 9, 2026	19.43	19.43	18.99	19.36	19.36	-0.36%	423,156
Sep 8, 2026	19.65	19.67	19.37	19.43	19.43	-1.12%	221,486
Sep 4, 2026	19.50	19.65	19.34	19.65	19.65	0.41%	369,485
Sep 3, 2026	19.22	19.61	19.01	19.57	19.57	2.95%	346,196
Sep 2, 2026	18.59	19.14	18.41	19.01	19.01	2.81%	371,237
Sep 1, 2026	19.07	19.12	18.42	18.49	18.49	-4.00%	214,892
Aug 31, 2026	19.21	19.35	19.02	19.26	19.26	0.26%	299,178
Aug 28, 2026	19.44	19.47	18.88	19.21	19.21	-1.03%	244,109