ATS Corporation (ATS)
24.45
-0.26 (-1.05%)
At close: Apr 16, 2025, 10:00 AM
ATS Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 24.71 | 24.71 | 25.35 | 25.35 | 24.61 | 24.61 | 24.71 | 24.71 | -0.84% | 83,188 |
| Apr 14, 2025 | 24.36 | 24.36 | 25.16 | 25.16 | 24.33 | 24.33 | 24.92 | 24.92 | 3.66% | 121,100 |
| Apr 11, 2025 | 23.58 | 23.58 | 24.15 | 24.15 | 23.52 | 23.52 | 24.04 | 24.04 | 2.17% | 82,800 |
| Apr 10, 2025 | 23.92 | 23.92 | 24.02 | 24.02 | 23.07 | 23.07 | 23.53 | 23.53 | -4.54% | 212,700 |
| Apr 9, 2025 | 20.94 | 20.94 | 24.68 | 24.68 | 20.94 | 20.94 | 24.65 | 24.65 | 16.99% | 285,900 |
| Apr 8, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 20.90 | 20.90 | 21.07 | 21.07 | -5.00% | 216,204 |
| Apr 7, 2025 | 22.53 | 22.53 | 23.93 | 23.93 | 21.90 | 21.90 | 22.18 | 22.18 | -5.62% | 306,500 |
| Apr 4, 2025 | 24.28 | 24.28 | 24.55 | 24.55 | 23.10 | 23.10 | 23.50 | 23.50 | -6.86% | 324,600 |
| Apr 3, 2025 | 25.53 | 25.53 | 26.24 | 26.24 | 24.97 | 24.97 | 25.23 | 25.23 | -3.67% | 245,500 |
| Apr 2, 2025 | 24.96 | 24.96 | 26.32 | 26.32 | 24.96 | 24.96 | 26.19 | 26.19 | 3.31% | 128,940 |
| Apr 1, 2025 | 24.52 | 24.52 | 25.52 | 25.52 | 24.52 | 24.52 | 25.35 | 25.35 | 1.68% | 202,649 |
| Mar 31, 2025 | 25.91 | 25.91 | 25.98 | 25.98 | 24.91 | 24.91 | 24.93 | 24.93 | -3.82% | 315,049 |
| Mar 28, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 25.66 | 25.66 | 25.92 | 25.92 | -3.57% | 113,686 |
| Mar 27, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 26.30 | 26.30 | 26.88 | 26.88 | 0.15% | 113,107 |
| Mar 26, 2025 | 27.03 | 27.03 | 27.49 | 27.49 | 26.71 | 26.71 | 26.84 | 26.84 | -1.47% | 95,500 |
| Mar 25, 2025 | 28.18 | 28.18 | 28.40 | 28.40 | 27.21 | 27.21 | 27.24 | 27.24 | -3.85% | 95,305 |
| Mar 24, 2025 | 27.85 | 27.85 | 28.61 | 28.61 | 27.85 | 27.85 | 28.33 | 28.33 | 2.53% | 100,508 |
| Mar 21, 2025 | 27.65 | 27.65 | 27.99 | 27.99 | 27.39 | 27.39 | 27.63 | 27.63 | -1.04% | 79,200 |
| Mar 20, 2025 | 28.06 | 28.06 | 28.47 | 28.47 | 27.73 | 27.73 | 27.92 | 27.92 | -1.31% | 126,410 |
| Mar 19, 2025 | 27.53 | 27.53 | 28.36 | 28.36 | 27.53 | 27.53 | 28.29 | 28.29 | 2.02% | 89,011 |
| Mar 18, 2025 | 27.27 | 27.27 | 27.82 | 27.82 | 27.27 | 27.27 | 27.73 | 27.73 | 0.76% | 94,134 |
| Mar 17, 2025 | 27.23 | 27.23 | 27.80 | 27.80 | 26.84 | 26.84 | 27.52 | 27.52 | 1.14% | 120,700 |
| Mar 14, 2025 | 26.41 | 26.41 | 27.28 | 27.28 | 26.33 | 26.33 | 27.21 | 27.21 | 4.13% | 162,900 |
| Mar 13, 2025 | 26.19 | 26.19 | 26.48 | 26.48 | 25.88 | 25.88 | 26.13 | 26.13 | 0.38% | 100,548 |
| Mar 12, 2025 | 25.51 | 25.51 | 26.20 | 26.20 | 25.46 | 25.46 | 26.03 | 26.03 | 2.12% | 172,000 |
| Mar 11, 2025 | 26.00 | 26.00 | 26.41 | 26.41 | 25.21 | 25.21 | 25.49 | 25.49 | -3.12% | 126,500 |
| Mar 10, 2025 | 27.03 | 27.03 | 27.08 | 27.08 | 26.30 | 26.30 | 26.31 | 26.31 | -4.19% | 108,100 |
| Mar 7, 2025 | 26.60 | 26.60 | 27.56 | 27.56 | 26.42 | 26.42 | 27.46 | 27.46 | 2.92% | 104,229 |
| Mar 6, 2025 | 27.88 | 27.88 | 28.31 | 28.31 | 26.47 | 26.47 | 26.68 | 26.68 | -5.05% | 209,725 |
| Mar 5, 2025 | 27.78 | 27.78 | 28.13 | 28.13 | 27.46 | 27.46 | 28.10 | 28.10 | 2.29% | 104,530 |
| Mar 4, 2025 | 27.65 | 27.65 | 28.12 | 28.12 | 26.94 | 26.94 | 27.47 | 27.47 | -2.69% | 147,816 |
| Mar 3, 2025 | 29.12 | 29.12 | 29.66 | 29.66 | 28.07 | 28.07 | 28.23 | 28.23 | -2.96% | 187,700 |
| Feb 28, 2025 | 29.31 | 29.31 | 29.92 | 29.92 | 28.88 | 28.88 | 29.09 | 29.09 | -1.36% | 363,900 |
| Feb 27, 2025 | 29.07 | 29.07 | 30.01 | 30.01 | 29.07 | 29.07 | 29.49 | 29.49 | 0.68% | 121,900 |
| Feb 26, 2025 | 29.66 | 29.66 | 30.20 | 30.20 | 29.10 | 29.10 | 29.29 | 29.29 | -0.03% | 86,800 |
| Feb 25, 2025 | 29.36 | 29.36 | 29.59 | 29.59 | 28.95 | 28.95 | 29.30 | 29.30 | -0.51% | 96,300 |
| Feb 24, 2025 | 28.76 | 28.76 | 29.54 | 29.54 | 28.57 | 28.57 | 29.45 | 29.45 | 2.29% | 83,123 |
| Feb 21, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 28.44 | 28.44 | 28.79 | 28.79 | -1.03% | 70,326 |
| Feb 20, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 28.53 | 28.53 | 29.09 | 29.09 | 0.24% | 89,611 |
| Feb 19, 2025 | 29.02 | 29.02 | 29.03 | 29.03 | 28.49 | 28.49 | 29.02 | 29.02 | -0.07% | 62,249 |
| Feb 18, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.01 | 29.01 | 29.04 | 29.04 | -0.72% | 45,038 |
| Feb 14, 2025 | 29.75 | 29.75 | 29.83 | 29.83 | 29.09 | 29.09 | 29.25 | 29.25 | -1.15% | 71,740 |
| Feb 13, 2025 | 29.42 | 29.42 | 29.70 | 29.70 | 29.16 | 29.16 | 29.59 | 29.59 | 1.16% | 77,100 |
| Feb 12, 2025 | 29.11 | 29.11 | 29.31 | 29.31 | 28.65 | 28.65 | 29.25 | 29.25 | -0.17% | 58,100 |
| Feb 11, 2025 | 28.24 | 28.24 | 29.32 | 29.32 | 28.24 | 28.24 | 29.30 | 29.30 | 0.62% | 107,546 |
| Feb 10, 2025 | 28.66 | 28.66 | 29.23 | 29.23 | 28.54 | 28.54 | 29.12 | 29.12 | 1.96% | 116,642 |
| Feb 7, 2025 | 28.71 | 28.71 | 29.34 | 29.34 | 28.26 | 28.26 | 28.56 | 28.56 | 0.67% | 146,800 |
| Feb 6, 2025 | 28.69 | 28.69 | 28.91 | 28.91 | 27.95 | 27.95 | 28.37 | 28.37 | -1.56% | 144,100 |
| Feb 5, 2025 | 27.34 | 27.34 | 29.32 | 29.32 | 27.34 | 27.34 | 28.82 | 28.82 | 8.06% | 317,100 |
| Feb 4, 2025 | 26.53 | 26.53 | 27.08 | 27.08 | 26.32 | 26.32 | 26.67 | 26.67 | 1.79% | 101,625 |