ATS Corporation Common Shares (ATS)
30.00
+0.00 (0.00%)
NYSE · Last Trade: Mar 11th, 6:10 AM EDT
Historical Prices For ATS Corporation Common Shares (ATS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 2/27/2026 | 32.05 | 32.40 | 31.59 | 31.95 | 156,430 | 31.95 |
| 2/26/2026 | 32.11 | 32.58 | 32.09 | 32.49 | 141,691 | 32.49 |
| 2/25/2026 | 32.60 | 32.64 | 32.20 | 32.36 | 110,066 | 32.36 |
| 2/24/2026 | 32.33 | 32.98 | 31.84 | 32.51 | 163,852 | 32.51 |
| 2/23/2026 | 32.30 | 32.72 | 31.68 | 32.13 | 172,454 | 32.13 |
| 2/20/2026 | 32.44 | 33.01 | 32.23 | 32.83 | 177,311 | 32.83 |
| 2/19/2026 | 31.28 | 32.69 | 31.21 | 32.53 | 164,095 | 32.53 |
| 2/18/2026 | 31.53 | 31.53 | 30.74 | 31.34 | 133,454 | 31.34 |
| 2/17/2026 | 30.94 | 32.21 | 30.94 | 31.62 | 164,293 | 31.62 |
| 2/13/2026 | 30.80 | 31.35 | 30.36 | 31.18 | 128,616 | 31.18 |
| 2/12/2026 | 30.96 | 31.39 | 30.21 | 30.84 | 153,648 | 30.84 |
| 2/11/2026 | 31.46 | 31.46 | 30.38 | 30.76 | 166,370 | 30.76 |
| 2/10/2026 | 30.05 | 31.83 | 29.69 | 31.30 | 306,829 | 31.30 |
| 2/09/2026 | 29.87 | 29.95 | 29.42 | 29.95 | 178,617 | 29.95 |
| 2/06/2026 | 29.60 | 31.23 | 29.60 | 29.88 | 225,882 | 29.88 |
| 2/05/2026 | 29.66 | 30.16 | 29.05 | 29.31 | 312,019 | 29.31 |
| 2/04/2026 | 29.37 | 31.66 | 29.11 | 30.25 | 318,348 | 30.25 |
| 2/03/2026 | 27.81 | 28.60 | 27.81 | 28.39 | 154,023 | 28.39 |
| 2/02/2026 | 28.39 | 28.79 | 27.40 | 28.05 | 261,887 | 28.05 |
| 1/30/2026 | 28.74 | 28.88 | 28.04 | 28.46 | 192,313 | 28.46 |
| 1/29/2026 | 29.21 | 29.28 | 28.34 | 28.90 | 141,902 | 28.90 |
| 1/28/2026 | 29.53 | 29.53 | 28.59 | 28.95 | 131,790 | 28.95 |
| 1/27/2026 | 29.26 | 29.73 | 29.04 | 29.30 | 176,340 | 29.30 |
| 1/26/2026 | 29.50 | 29.53 | 28.96 | 29.25 | 120,177 | 29.25 |
| 1/23/2026 | 29.48 | 29.92 | 29.36 | 29.68 | 99,963 | 29.68 |
| 1/22/2026 | 29.44 | 29.83 | 29.15 | 29.41 | 189,405 | 29.41 |
| 1/21/2026 | 28.31 | 29.58 | 27.97 | 29.19 | 127,423 | 29.19 |
| 1/20/2026 | 29.18 | 29.59 | 26.85 | 27.97 | 494,107 | 27.97 |
| 1/16/2026 | 30.67 | 30.90 | 30.30 | 30.64 | 113,489 | 30.64 |
| 1/15/2026 | 30.23 | 31.03 | 29.93 | 30.52 | 142,283 | 30.52 |
| 1/14/2026 | 29.62 | 30.16 | 29.40 | 30.14 | 83,277 | 30.14 |
| 1/13/2026 | 29.68 | 29.68 | 29.21 | 29.58 | 64,383 | 29.58 |
| 1/12/2026 | 28.64 | 30.00 | 28.54 | 29.71 | 105,117 | 29.71 |
| 1/09/2026 | 28.64 | 29.00 | 28.38 | 28.80 | 75,046 | 28.80 |
| 1/08/2026 | 28.89 | 28.89 | 28.18 | 28.43 | 108,366 | 28.43 |
| 1/07/2026 | 29.10 | 29.10 | 28.29 | 28.50 | 74,398 | 28.50 |
| 1/06/2026 | 29.05 | 29.22 | 28.68 | 29.11 | 102,669 | 29.11 |
| 1/05/2026 | 28.17 | 29.27 | 28.07 | 29.03 | 133,067 | 29.03 |
| 1/02/2026 | 27.82 | 28.43 | 27.66 | 27.89 | 122,398 | 27.89 |
| 12/31/2025 | 27.84 | 27.99 | 27.32 | 27.54 | 70,380 | 27.54 |
| 12/30/2025 | 27.89 | 28.10 | 27.64 | 27.80 | 58,121 | 27.80 |
| 12/29/2025 | 28.30 | 28.36 | 27.76 | 27.94 | 117,076 | 27.94 |
| 12/26/2025 | 28.23 | 28.63 | 28.17 | 28.43 | 47,781 | 28.43 |
| 12/24/2025 | 28.55 | 28.55 | 28.20 | 28.20 | 25,134 | 28.20 |
| 12/23/2025 | 28.67 | 28.67 | 27.69 | 28.50 | 99,562 | 28.50 |
| 12/22/2025 | 27.93 | 28.74 | 27.93 | 28.35 | 137,665 | 28.35 |
| 12/19/2025 | 27.64 | 27.87 | 27.27 | 27.87 | 111,032 | 27.87 |
| 12/18/2025 | 27.12 | 28.23 | 26.99 | 27.65 | 154,849 | 27.65 |
| 12/17/2025 | 27.69 | 27.69 | 26.56 | 26.60 | 59,260 | 26.60 |
| 12/16/2025 | 26.83 | 28.26 | 26.59 | 27.80 | 111,991 | 27.80 |
| 12/15/2025 | 27.63 | 27.63 | 26.62 | 26.84 | 61,758 | 26.84 |
| 12/12/2025 | 27.87 | 28.11 | 27.38 | 27.53 | 59,270 | 27.53 |
| 12/11/2025 | 27.67 | 27.82 | 27.44 | 27.71 | 99,451 | 27.71 |