ATS Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	33.46	34.34	33.10	34.28	34.28	3.91%	98,784
May 21, 2026	32.22	33.01	31.80	32.99	32.99	1.85%	49,976
May 20, 2026	31.81	32.43	31.45	32.39	32.39	2.92%	85,660
May 19, 2026	31.59	31.96	30.90	31.47	31.47	-1.50%	95,717
May 18, 2026	31.71	32.46	31.53	31.95	31.95	-0.16%	93,417
May 15, 2026	31.86	32.61	31.86	32.00	32.00	-1.27%	135,811
May 14, 2026	33.24	33.25	32.14	32.41	32.41	-1.55%	116,758
May 13, 2026	33.35	33.65	32.92	32.92	32.92	-1.17%	133,058
May 12, 2026	34.22	34.22	32.89	33.31	33.31	-2.74%	124,405
May 11, 2026	35.12	35.24	34.16	34.25	34.25	-3.19%	84,164
May 8, 2026	34.33	35.70	34.33	35.38	35.38	2.14%	172,926
May 7, 2026	34.31	34.74	33.92	34.64	34.64	1.76%	131,787
May 6, 2026	34.67	35.06	33.74	34.04	34.04	-0.79%	309,614
May 5, 2026	32.29	34.46	32.29	34.31	34.31	6.85%	244,620
May 4, 2026	32.32	32.62	31.76	32.11	32.11	-0.62%	134,927
May 1, 2026	32.45	32.73	31.94	32.31	32.31	-0.43%	82,780
Apr 30, 2026	31.65	32.61	31.33	32.45	32.45	3.44%	177,801
Apr 29, 2026	31.69	31.89	31.27	31.37	31.37	-1.35%	229,018
Apr 28, 2026	32.60	33.17	30.43	31.80	31.80	-3.84%	183,814
Apr 27, 2026	33.20	33.80	33.05	33.07	33.07	0.09%	112,374
Apr 24, 2026	34.27	34.33	33.03	33.04	33.04	-2.82%	196,905
Apr 23, 2026	33.03	34.21	32.62	34.00	34.00	2.50%	127,205
Apr 22, 2026	33.44	33.53	32.67	33.17	33.17	1.16%	123,641
Apr 21, 2026	32.98	33.48	32.59	32.79	32.79	-1.00%	152,302
Apr 20, 2026	32.47	33.33	32.31	33.12	33.12	1.22%	121,310
Apr 17, 2026	31.90	33.26	31.90	32.72	32.72	4.54%	186,570
Apr 16, 2026	30.77	31.45	30.77	31.30	31.30	1.52%	71,220
Apr 15, 2026	31.59	31.98	30.72	30.83	30.83	-2.41%	106,071
Apr 14, 2026	31.54	32.01	31.33	31.59	31.59	0.16%	61,706
Apr 13, 2026	30.45	31.67	30.14	31.54	31.54	2.77%	78,648
Apr 10, 2026	31.00	31.00	30.46	30.69	30.69	0.03%	63,830
Apr 9, 2026	30.35	30.81	30.35	30.68	30.68	1.15%	97,699
Apr 8, 2026	30.03	30.61	29.50	30.33	30.33	7.21%	121,178
Apr 7, 2026	28.26	28.60	27.74	28.29	28.29	-1.50%	240,861
Apr 6, 2026	28.24	28.76	28.11	28.72	28.72	0.91%	95,002
Apr 2, 2026	28.19	29.09	27.85	28.46	28.46	-1.52%	89,455
Apr 1, 2026	28.51	29.61	28.51	28.90	28.90	2.48%	103,401
Mar 31, 2026	27.47	28.53	27.10	28.20	28.20	3.98%	173,535
Mar 30, 2026	28.30	28.30	26.91	27.12	27.12	-3.42%	200,455
Mar 27, 2026	29.20	29.21	27.83	28.08	28.08	-5.10%	185,262
Mar 26, 2026	29.95	30.73	29.54	29.59	29.59	-2.63%	141,454
Mar 25, 2026	30.60	30.70	29.87	30.39	30.39	1.00%	133,217
Mar 24, 2026	30.09	30.72	30.05	30.09	30.09	-1.21%	169,478
Mar 23, 2026	31.00	31.64	30.43	30.46	30.46	0.99%	174,790
Mar 20, 2026	31.11	31.11	29.79	30.16	30.16	-2.87%	193,246
Mar 19, 2026	31.21	31.21	30.21	31.05	31.05	-2.48%	216,209
Mar 18, 2026	30.84	32.51	30.51	31.84	31.84	4.12%	360,804
Mar 17, 2026	28.98	30.67	28.98	30.58	30.58	6.00%	183,497
Mar 16, 2026	27.87	28.92	27.87	28.85	28.85	4.68%	153,939
Mar 13, 2026	28.79	29.12	27.36	27.56	27.56	-2.99%	210,026