ATS Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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