ATS Corporation Common Shares (ATS)

Last Price26.82

Change+0.21 (0.79%)

NYSE· Last Trade: Jul 21st, 4:38 PM EDT

Historical Prices For ATS Corporation Common Shares (ATS)

Date Range:

2026-04-21 - 2026-07-21

Date	Open	High	Low	Close	Volume	Adjusted Close
7/20/2026	27.58	27.63	26.51	26.61	140,656	26.61
7/17/2026	27.42	27.89	27.40	27.58	78,363	27.58
7/16/2026	27.19	28.00	27.19	27.79	82,101	27.79
7/15/2026	27.01	27.47	26.96	27.39	106,292	27.39
7/14/2026	27.76	27.85	27.14	27.17	311,611	27.17
7/13/2026	27.60	28.02	27.16	27.30	110,591	27.30
7/10/2026	28.02	28.54	27.95	27.95	97,414	27.95
7/09/2026	27.42	27.84	27.34	27.74	94,520	27.74
7/08/2026	27.35	27.35	26.39	27.24	143,408	27.24
7/07/2026	28.20	28.32	27.41	27.57	244,469	27.57
7/06/2026	27.94	28.67	27.94	28.47	198,870	28.47
7/02/2026	28.32	28.61	27.42	27.68	189,105	27.68
7/01/2026	28.93	28.93	28.12	28.17	62,117	28.17
6/30/2026	27.78	28.94	27.66	28.78	156,684	28.78
6/29/2026	27.97	27.97	26.91	27.57	162,638	27.57
6/26/2026	27.73	28.13	27.40	28.01	153,943	28.01
6/25/2026	28.05	28.49	27.90	28.12	107,428	28.12
6/24/2026	27.34	28.07	27.34	27.98	165,331	27.98
6/23/2026	27.31	27.61	27.13	27.33	201,382	27.33
6/22/2026	27.68	28.19	27.68	27.87	129,596	27.87
6/18/2026	28.72	28.72	27.65	28.03	174,276	28.03
6/17/2026	28.17	29.29	28.17	28.32	261,037	28.32
6/16/2026	28.44	28.71	27.95	27.97	125,499	27.97
6/15/2026	28.11	28.93	27.73	28.24	218,745	28.24
6/12/2026	27.00	27.43	26.66	27.37	267,339	27.37
6/11/2026	26.56	26.95	26.17	26.88	228,632	26.88
6/10/2026	27.22	27.53	26.40	26.40	211,210	26.40
6/09/2026	27.47	27.86	26.57	27.54	415,308	27.54
6/08/2026	27.12	27.88	26.69	27.31	248,656	27.31
6/05/2026	27.96	28.12	26.71	26.92	273,803	26.92
6/04/2026	28.97	29.10	27.80	28.26	163,360	28.26
6/03/2026	29.84	29.84	28.84	28.85	166,838	28.85
6/02/2026	29.78	30.27	29.63	29.86	100,661	29.86
6/01/2026	30.35	30.63	29.19	29.50	224,448	29.50
5/29/2026	30.16	31.60	29.85	30.92	164,886	30.92
5/28/2026	32.48	33.49	28.54	30.43	931,075	30.43
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