ATS Corporation Common Shares (ATS)
31.20
-4.07 (-11.54%)
NYSE· Last Trade: May 28th, 2:34 PM EDT
Historical Prices For ATS Corporation Common Shares (ATS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/27/2026 | 34.65 | 35.82 | 34.55 | 35.27 | 219,044 | 35.27 |
| 5/26/2026 | 34.84 | 34.84 | 33.79 | 34.70 | 134,571 | 34.70 |
| 5/22/2026 | 33.46 | 34.34 | 33.10 | 34.28 | 101,679 | 34.28 |
| 5/21/2026 | 32.22 | 33.01 | 31.80 | 32.99 | 66,745 | 32.99 |
| 5/20/2026 | 31.81 | 32.43 | 31.45 | 32.39 | 87,372 | 32.39 |
| 5/19/2026 | 31.59 | 31.96 | 30.90 | 31.47 | 110,298 | 31.47 |
| 5/18/2026 | 31.71 | 32.46 | 31.52 | 31.95 | 93,419 | 31.95 |
| 5/15/2026 | 31.86 | 32.61 | 31.86 | 32.00 | 135,812 | 32.00 |
| 5/14/2026 | 33.24 | 33.25 | 32.14 | 32.41 | 116,758 | 32.41 |
| 5/13/2026 | 33.35 | 33.65 | 32.92 | 32.92 | 133,058 | 32.92 |
| 5/12/2026 | 34.22 | 34.22 | 32.89 | 33.31 | 124,405 | 33.31 |
| 5/11/2026 | 35.12 | 35.24 | 34.16 | 34.25 | 84,164 | 34.25 |
| 5/08/2026 | 34.33 | 35.70 | 34.33 | 35.38 | 172,926 | 35.38 |
| 5/07/2026 | 34.31 | 34.74 | 33.92 | 34.64 | 131,656 | 34.64 |
| 5/06/2026 | 34.67 | 35.06 | 33.74 | 34.04 | 309,615 | 34.04 |
| 5/05/2026 | 32.29 | 34.46 | 32.29 | 34.31 | 244,621 | 34.31 |
| 5/04/2026 | 32.32 | 32.62 | 31.76 | 32.11 | 134,928 | 32.11 |
| 5/01/2026 | 32.45 | 32.73 | 31.94 | 32.31 | 82,781 | 32.31 |
| 4/30/2026 | 31.65 | 32.61 | 31.33 | 32.45 | 177,802 | 32.45 |
| 4/29/2026 | 31.69 | 31.89 | 31.27 | 31.37 | 229,018 | 31.37 |
| 4/28/2026 | 32.60 | 33.17 | 30.42 | 31.80 | 183,816 | 31.80 |
| 4/27/2026 | 33.20 | 33.80 | 33.05 | 33.07 | 112,374 | 33.07 |
| 4/24/2026 | 34.27 | 34.33 | 33.03 | 33.04 | 196,905 | 33.04 |
| 4/23/2026 | 33.03 | 34.21 | 32.62 | 34.00 | 127,206 | 34.00 |
| 4/22/2026 | 33.44 | 33.53 | 32.67 | 33.17 | 123,641 | 33.17 |
| 4/21/2026 | 32.98 | 33.48 | 32.59 | 32.79 | 152,302 | 32.79 |
| 4/20/2026 | 32.47 | 33.33 | 32.30 | 33.12 | 121,311 | 33.12 |
| 4/17/2026 | 31.90 | 33.26 | 31.90 | 32.72 | 186,570 | 32.72 |
| 4/16/2026 | 30.77 | 31.45 | 30.77 | 31.30 | 71,220 | 31.30 |
| 4/15/2026 | 31.59 | 31.98 | 30.71 | 30.83 | 106,071 | 30.83 |
| 4/14/2026 | 31.54 | 32.01 | 31.33 | 31.59 | 61,706 | 31.59 |
| 4/13/2026 | 30.45 | 31.67 | 30.14 | 31.54 | 78,648 | 31.54 |
| 4/10/2026 | 31.00 | 31.00 | 30.46 | 30.69 | 63,830 | 30.69 |
| 4/09/2026 | 30.35 | 30.81 | 30.35 | 30.68 | 97,699 | 30.68 |
| 4/08/2026 | 30.03 | 30.61 | 29.50 | 30.33 | 121,177 | 30.33 |
| 4/07/2026 | 28.26 | 28.60 | 27.74 | 28.29 | 240,861 | 28.29 |
| 4/06/2026 | 28.24 | 28.76 | 28.11 | 28.72 | 95,002 | 28.72 |
| 4/02/2026 | 28.19 | 29.09 | 27.85 | 28.46 | 89,455 | 28.46 |
| 4/01/2026 | 28.51 | 29.61 | 28.51 | 28.90 | 103,401 | 28.90 |
| 3/31/2026 | 27.46 | 28.53 | 27.10 | 28.20 | 173,535 | 28.20 |
| 3/30/2026 | 28.30 | 28.30 | 26.91 | 27.12 | 200,456 | 27.12 |
| 3/27/2026 | 29.20 | 29.21 | 27.83 | 28.08 | 185,262 | 28.08 |
| 3/26/2026 | 29.95 | 30.73 | 29.54 | 29.59 | 141,454 | 29.59 |
| 3/25/2026 | 30.60 | 30.70 | 29.87 | 30.39 | 133,217 | 30.39 |
| 3/24/2026 | 30.09 | 30.71 | 30.05 | 30.09 | 169,478 | 30.09 |
| 3/23/2026 | 31.00 | 31.64 | 30.43 | 30.46 | 174,791 | 30.46 |
| 3/20/2026 | 31.11 | 31.11 | 29.79 | 30.16 | 193,247 | 30.16 |
| 3/19/2026 | 31.21 | 31.21 | 30.21 | 31.05 | 216,211 | 31.05 |
| 3/18/2026 | 30.84 | 32.51 | 30.51 | 31.84 | 360,806 | 31.84 |
| 3/17/2026 | 28.98 | 30.67 | 28.98 | 30.58 | 183,497 | 30.58 |
| 3/16/2026 | 27.87 | 28.92 | 27.87 | 28.85 | 153,940 | 28.85 |
| 3/13/2026 | 28.79 | 29.12 | 27.36 | 27.56 | 210,026 | 27.56 |
| 3/12/2026 | 29.31 | 29.41 | 28.15 | 28.41 | 327,616 | 28.41 |
| 3/11/2026 | 30.11 | 30.32 | 29.58 | 29.78 | 156,316 | 29.78 |
| 3/10/2026 | 30.30 | 30.65 | 29.82 | 30.00 | 191,736 | 30.00 |
| 3/09/2026 | 29.61 | 30.58 | 29.09 | 30.36 | 219,424 | 30.36 |
| 3/06/2026 | 30.54 | 30.71 | 29.79 | 30.23 | 201,895 | 30.23 |
| 3/05/2026 | 31.97 | 32.31 | 30.67 | 31.20 | 117,481 | 31.20 |
| 3/04/2026 | 32.63 | 32.72 | 32.08 | 32.26 | 201,704 | 32.26 |
| 3/03/2026 | 32.01 | 32.43 | 31.27 | 32.26 | 245,281 | 32.26 |
| 3/02/2026 | 31.39 | 32.98 | 31.23 | 32.83 | 128,669 | 32.83 |