ATS Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	43.67	43.67	42.99	43.08	43.08	-0.94%	58,869
Jun 26, 2025	42.64	43.67	42.64	43.49	43.49	2.02%	99,400
Jun 25, 2025	43.04	43.04	42.35	42.63	42.63	-0.91%	93,522
Jun 24, 2025	42.61	43.24	42.22	43.02	43.02	1.58%	108,300
Jun 23, 2025	41.85	42.61	41.84	42.35	42.35	0.55%	105,305
Jun 20, 2025	41.97	42.50	41.76	42.12	42.12	-0.66%	257,000
Jun 19, 2025	41.99	42.46	41.78	42.40	42.40	0.71%	36,200
Jun 18, 2025	41.87	42.40	41.87	42.10	42.10	0.14%	80,700
Jun 17, 2025	42.04	42.40	41.66	42.04	42.04	-0.69%	98,500
Jun 16, 2025	41.59	42.61	41.59	42.33	42.33	2.10%	153,500
Jun 13, 2025	41.70	41.83	41.15	41.46	41.46	-1.87%	196,400
Jun 12, 2025	42.30	42.56	41.99	42.25	42.25	-0.12%	146,409
Jun 11, 2025	41.84	42.64	41.54	42.30	42.30	0.50%	145,300
Jun 10, 2025	41.73	42.94	41.42	42.09	42.09	0.91%	154,700
Jun 9, 2025	41.44	41.91	41.15	41.71	41.71	1.16%	179,800
Jun 6, 2025	41.06	41.47	40.98	41.23	41.23	1.50%	114,700
Jun 5, 2025	40.85	41.24	40.41	40.62	40.62	-0.56%	117,809
Jun 4, 2025	40.81	41.25	40.56	40.85	40.85	0.27%	135,121
Jun 3, 2025	39.35	41.66	39.35	40.74	40.74	3.64%	358,500
Jun 2, 2025	39.67	39.80	38.81	39.31	39.31	-1.03%	259,800
May 30, 2025	41.81	41.81	39.44	39.72	39.72	-4.70%	396,400
May 29, 2025	38.16	42.41	38.00	41.68	41.68	-0.60%	526,230
May 28, 2025	42.17	42.18	41.62	41.93	41.93	-0.59%	226,300
May 27, 2025	42.13	43.33	40.78	42.18	42.18	0.12%	495,546
May 26, 2025	39.00	42.55	39.00	42.13	42.13	20.27%	526,000
May 23, 2025	35.28	35.57	34.92	35.03	35.03	-2.07%	159,243
May 22, 2025	36.55	36.55	35.51	35.77	35.77	-2.51%	372,800
May 21, 2025	38.68	38.71	36.64	36.69	36.69	-6.12%	326,600
May 20, 2025	38.86	39.42	38.31	39.08	39.08	0.39%	187,943
May 16, 2025	38.62	39.30	38.47	38.93	38.93	0.65%	99,546
May 15, 2025	39.10	39.18	37.96	38.68	38.68	-1.43%	114,717
May 14, 2025	39.22	39.62	38.79	39.24	39.24	0.20%	130,025
May 13, 2025	37.71	39.43	37.71	39.16	39.16	3.98%	185,633
May 12, 2025	36.95	37.78	36.55	37.66	37.66	4.90%	239,500
May 9, 2025	35.02	35.98	34.92	35.90	35.90	2.31%	139,200
May 8, 2025	35.29	35.87	34.89	35.09	35.09	-0.09%	256,100
May 7, 2025	35.16	35.68	34.88	35.12	35.12	0.11%	114,000
May 6, 2025	35.05	35.22	34.80	35.08	35.08	-0.03%	67,700
May 5, 2025	35.52	35.63	34.93	35.09	35.09	-1.46%	68,609
May 2, 2025	35.28	35.98	34.87	35.61	35.61	1.95%	104,000
May 1, 2025	34.98	35.30	34.42	34.93	34.93	0.55%	121,916
Apr 30, 2025	34.60	34.77	33.81	34.74	34.74	-0.34%	142,000
Apr 29, 2025	35.11	35.29	34.28	34.86	34.86	-1.33%	119,541
Apr 28, 2025	34.80	35.82	34.80	35.33	35.33	0.80%	110,840
Apr 25, 2025	34.57	35.07	34.46	35.05	35.05	1.15%	95,741
Apr 24, 2025	33.16	35.41	33.16	34.65	34.65	0.23%	199,800
Apr 23, 2025	34.11	35.05	33.97	34.57	34.57	4.28%	133,239
Apr 22, 2025	33.01	33.43	32.78	33.15	33.15	1.72%	175,300
Apr 21, 2025	33.47	33.65	31.98	32.59	32.59	-3.69%	154,500
Apr 17, 2025	33.57	34.07	33.39	33.84	33.84	1.26%	112,800