ATS Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	19.85	19.85	19.32	19.41	19.41	-2.22%	234,048
Aug 26, 2026	19.49	20.11	19.49	19.85	19.85	1.02%	277,157
Aug 25, 2026	19.52	19.85	19.37	19.65	19.65	2.18%	321,215
Aug 24, 2026	19.65	19.71	19.05	19.23	19.23	-2.58%	251,769
Aug 21, 2026	19.48	19.79	19.35	19.74	19.74	2.39%	134,125
Aug 20, 2026	19.66	19.82	19.23	19.28	19.28	-2.48%	271,551
Aug 19, 2026	19.27	19.81	19.27	19.77	19.77	2.49%	168,873
Aug 18, 2026	19.53	19.59	19.20	19.29	19.29	-1.53%	194,730
Aug 17, 2026	20.20	20.23	19.53	19.59	19.59	-3.55%	197,733
Aug 14, 2026	20.05	20.40	20.05	20.31	20.31	0.89%	181,082
Aug 13, 2026	20.40	20.43	20.08	20.13	20.13	-1.08%	127,151
Aug 12, 2026	20.63	20.70	20.00	20.35	20.35	-0.20%	238,241
Aug 11, 2026	19.79	20.70	19.79	20.39	20.39	3.35%	409,027
Aug 10, 2026	20.57	20.57	19.61	19.73	19.73	-6.63%	553,134
Aug 7, 2026	20.66	21.78	20.38	21.13	21.13	2.92%	428,651
Aug 6, 2026	24.57	24.57	19.14	20.53	20.53	-26.55%	1,239,668
Aug 5, 2026	27.90	28.62	27.71	27.95	27.95	-0.75%	208,932
Aug 4, 2026	27.45	28.67	27.45	28.16	28.16	1.40%	192,847
Aug 3, 2026	26.93	28.00	26.93	27.77	27.77	1.95%	57,163
Jul 31, 2026	26.73	27.36	26.22	27.24	27.24	1.68%	175,361
Jul 30, 2026	26.89	26.91	26.38	26.79	26.79	1.09%	129,856
Jul 29, 2026	26.77	27.16	25.78	26.50	26.50	-1.74%	156,938
Jul 28, 2026	26.31	27.04	26.30	26.97	26.97	1.43%	127,042
Jul 27, 2026	26.52	26.83	25.65	26.59	26.59	0.64%	135,113
Jul 24, 2026	26.54	27.00	26.38	26.42	26.42	-0.30%	152,699
Jul 23, 2026	26.50	27.02	26.26	26.50	26.50	-1.38%	189,712
Jul 22, 2026	26.60	27.19	26.60	26.87	26.87	0.19%	82,669
Jul 21, 2026	26.83	27.28	26.32	26.82	26.82	0.79%	132,902
Jul 20, 2026	27.58	27.63	26.51	26.61	26.61	-3.52%	140,657
Jul 17, 2026	27.42	27.89	27.40	27.58	27.58	-0.76%	78,362
Jul 16, 2026	27.19	28.00	27.19	27.79	27.79	1.46%	82,101
Jul 15, 2026	27.01	27.47	26.96	27.39	27.39	0.81%	106,292
Jul 14, 2026	27.76	27.85	27.14	27.17	27.17	-0.48%	311,610
Jul 13, 2026	27.60	28.03	27.16	27.30	27.30	-2.33%	110,590
Jul 10, 2026	28.02	28.54	27.95	27.95	27.95	0.76%	97,414
Jul 9, 2026	27.42	27.85	27.35	27.74	27.74	1.84%	94,520
Jul 8, 2026	27.35	27.35	26.39	27.24	27.24	-1.20%	143,407
Jul 7, 2026	28.20	28.33	27.41	27.57	27.57	-3.16%	244,478
Jul 6, 2026	27.94	28.67	27.94	28.47	28.47	2.85%	198,869
Jul 2, 2026	28.32	28.61	27.42	27.68	27.68	-1.74%	189,104
Jul 1, 2026	28.93	28.93	28.12	28.17	28.17	-2.12%	62,117
Jun 30, 2026	27.78	28.94	27.66	28.78	28.78	4.39%	156,684
Jun 29, 2026	27.97	27.97	26.91	27.57	27.57	-1.57%	162,638