ATS Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	26.54	27.00	26.38	26.42	26.42	-0.30%	140,416
Jul 23, 2026	26.50	27.02	26.26	26.50	26.50	-1.38%	165,325
Jul 22, 2026	26.60	27.19	26.60	26.87	26.87	0.19%	82,418
Jul 21, 2026	26.83	27.28	26.32	26.82	26.82	0.79%	116,233
Jul 20, 2026	27.58	27.63	26.51	26.61	26.61	-3.52%	128,467
Jul 17, 2026	27.42	27.89	27.40	27.58	27.58	-0.76%	74,800
Jul 16, 2026	27.19	28.00	27.19	27.79	27.79	1.46%	80,928
Jul 15, 2026	27.01	27.47	26.96	27.39	27.39	0.81%	72,520
Jul 14, 2026	27.76	27.85	27.14	27.17	27.17	-0.48%	116,158
Jul 13, 2026	27.60	28.03	27.16	27.30	27.30	-2.33%	82,900
Jul 10, 2026	28.02	28.54	27.95	27.95	27.95	0.76%	87,455
Jul 9, 2026	27.42	27.85	27.35	27.74	27.74	1.84%	77,226
Jul 8, 2026	27.35	27.35	26.39	27.24	27.24	-1.20%	134,780
Jul 7, 2026	28.20	28.33	27.41	27.57	27.57	-3.16%	127,988
Jul 6, 2026	27.94	28.67	27.94	28.47	28.47	2.85%	191,920
Jul 2, 2026	28.32	28.61	27.42	27.68	27.68	-1.74%	187,695
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%	131,654
Jun 29, 2026	27.97	27.97	26.91	27.57	27.57	-1.57%	144,022
Jun 26, 2026	27.73	28.13	27.40	28.01	28.01	-0.39%	143,663
Jun 25, 2026	28.05	28.49	27.90	28.12	28.12	0.50%	103,434
Jun 24, 2026	27.34	28.07	27.34	27.98	27.98	2.38%	138,653
Jun 23, 2026	27.31	27.61	27.13	27.33	27.33	-1.94%	181,965
Jun 22, 2026	27.68	28.19	27.68	27.87	27.87	-0.57%	120,606
Jun 18, 2026	28.72	28.72	27.65	28.03	28.03	-1.02%	157,027
Jun 17, 2026	28.17	29.29	28.17	28.32	28.32	1.25%	251,847
Jun 16, 2026	28.44	28.71	27.95	27.97	27.97	-0.96%	116,378
Jun 15, 2026	28.11	28.93	27.73	28.24	28.24	3.18%	175,865
Jun 12, 2026	27.00	27.43	26.66	27.37	27.37	1.82%	81,446
Jun 11, 2026	26.56	26.95	26.17	26.88	26.88	1.82%	221,984
Jun 10, 2026	27.22	27.53	26.40	26.40	26.40	-4.14%	185,444
Jun 9, 2026	27.47	27.86	26.57	27.54	27.54	0.84%	327,652
Jun 8, 2026	27.12	27.88	26.69	27.31	27.31	1.45%	176,593
Jun 5, 2026	27.96	28.12	26.71	26.92	26.92	-4.74%	230,887
Jun 4, 2026	28.97	29.10	27.80	28.26	28.26	-2.05%	136,086
Jun 3, 2026	29.84	29.84	28.88	28.85	28.85	-3.38%	143,375
Jun 2, 2026	29.78	30.27	29.63	29.86	29.86	1.22%	89,359
Jun 1, 2026	30.35	30.63	29.19	29.50	29.50	-4.59%	143,939
May 29, 2026	30.16	31.60	29.85	30.92	30.92	1.61%	164,683
May 28, 2026	32.48	33.49	28.54	30.43	30.43	-13.72%	930,765
May 27, 2026	34.65	35.82	34.55	35.27	35.27	1.64%	213,178
May 26, 2026	34.84	34.84	33.79	34.70	34.70	1.23%	103,636
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