NYSE:ATS | Historical Stock Price | ATS Corp /ATS

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2009-12-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.12$8.11$12.86$20.38$32.29$51.172009-12-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$16.50$16.501,500——
2019-12-30$16.59$16.590——
2019-12-27$16.59$16.590——
2019-12-26$16.59$16.590——
2019-12-24$16.59$16.590——
2019-12-23$16.59$16.591,300——
2019-12-20$16.20$16.200——
2019-12-19$16.20$16.200——
2019-12-18$16.20$16.200——
2019-12-17$16.20$16.202,000——
2019-12-16$15.38$15.380——
2019-12-13$15.38$15.380——
2019-12-12$15.38$15.38100——
2019-12-11$15.37$15.37200——
2019-12-10$15.12$15.120——
2019-12-09$15.12$15.121,000——
2019-12-06$14.54$14.540——
2019-12-05$14.54$14.540——
2019-12-04$14.54$14.540——
2019-12-03$14.54$14.54300——
2019-12-02$14.81$14.810——
2019-11-29$14.81$14.81300——
2019-11-27$14.83$14.83100——
2019-11-26$15.11$15.110——
2019-11-25$15.11$15.11400——
2019-11-22$14.74$14.74100——
2019-11-21$14.74$14.740——
2019-11-20$14.74$14.74100——
2019-11-19$14.74$14.74800——
2019-11-18$15.05$15.05300——
2019-11-15$15.21$15.210——
2019-11-14$15.21$15.21100——
2019-11-13$15.36$15.360——
2019-11-12$15.36$15.360——
2019-11-11$15.36$15.36100——
2019-11-08$15.35$15.354,300——
2019-11-07$15.70$15.706,600——
2019-11-06$14.67$14.67700——
2019-11-05$14.17$14.17200——
2019-11-04$14.11$14.11100——
2019-11-01$13.89$13.891,100——
2019-10-31$13.44$13.440——
2019-10-30$13.44$13.44500——
2019-10-29$13.35$13.350——
2019-10-28$13.35$13.350——
2019-10-25$13.35$13.350——
2019-10-24$13.35$13.35200——
2019-10-23$13.42$13.42600——
2019-10-22$13.54$13.540——
2019-10-21$13.54$13.540——
2019-10-18$13.54$13.540——
2019-10-17$13.54$13.54100——
2019-10-16$13.45$13.452,100——
2019-10-15$13.45$13.45100——
2019-10-14$13.45$13.450——
2019-10-11$13.45$13.45100——
2019-10-10$13.06$13.0630,800——
2019-10-09$13.03$13.03300——
2019-10-08$12.91$12.91200——
2019-10-07$13.13$13.13100——
2019-10-04$13.14$13.14400——
2019-10-03$13.02$13.02100——
2019-10-02$13.69$13.690——
2019-10-01$13.69$13.69100——
2019-09-30$13.69$13.69400——
2019-09-27$13.64$13.640——
2019-09-26$13.64$13.64400——
2019-09-25$13.58$13.582,400——
2019-09-24$13.67$13.67200——
2019-09-23$13.71$13.710——
2019-09-20$13.71$13.71100——
2019-09-19$13.80$13.800——
2019-09-18$13.80$13.80200——
2019-09-17$14.18$14.180——
2019-09-16$14.18$14.18100——
2019-09-13$14.18$14.18600——
2019-09-12$13.98$13.984,300——
2019-09-11$14.02$14.020——
2019-09-10$14.02$14.020——
2019-09-09$14.02$14.02100——
2019-09-06$13.89$13.890——
2019-09-05$13.89$13.89100——
2019-09-04$13.89$13.890——
2019-09-03$13.89$13.890——
2019-08-30$13.89$13.890——
2019-08-29$13.89$13.89700——
2019-08-28$14.15$14.150——
2019-08-27$14.15$14.150——
2019-08-26$14.15$14.150——
2019-08-23$14.15$14.150——
2019-08-22$14.15$14.150——
2019-08-21$14.15$14.150——
2019-08-20$14.15$14.150——
2019-08-19$14.15$14.15100——
2019-08-16$14.15$14.15400——
2019-08-15$14.45$14.451,300——
2019-08-14$14.40$14.401,000——
2019-08-13$15.22$15.221,100——
2019-08-12$15.22$15.221,100——
2019-08-09$15.22$15.221,100——
2019-08-08$15.22$15.221,100——
2019-08-07$15.22$15.221,100——
2019-08-06$15.54$15.541,900——
2019-08-05$15.77$15.7715,600——
2019-08-02$15.77$15.7715,600——
2019-08-01$16.32$16.32300——
2019-07-31$16.18$16.18400——
2019-07-30$16.18$16.18400——
2019-07-29$16.43$16.43500——
2019-07-26$16.42$16.420——
2019-07-25$16.42$16.420——
2019-07-24$16.42$16.420——
2019-07-23$16.42$16.42500——
2019-07-22$16.06$16.06100——
2019-07-19$16.08$16.080——
2019-07-18$16.08$16.08100——
2019-07-17$16.08$16.08100——
2019-07-16$16.08$16.080——
2019-07-15$16.08$16.080——
2019-07-12$16.08$16.080——
2019-07-11$16.08$16.08100——
2019-07-10$14.56$14.560——
2019-07-09$14.56$14.560——
2019-07-08$14.56$14.560——
2019-07-05$14.56$14.560——
2019-07-03$14.56$14.560——
2019-07-02$14.56$14.560——
2019-07-01$14.56$14.56300——
2019-06-28$16.23$16.23100——
2019-06-27$16.23$16.23900——
2019-06-26$16.12$16.12200——
2019-06-25$16.81$16.810——
2019-06-24$16.81$16.810——
2019-06-21$16.81$16.8171,800——
2019-06-20$16.71$16.712,000——
2019-06-19$16.21$16.211,300——
2019-06-18$16.16$16.16100——
2019-06-17$15.97$15.970——
2019-06-14$15.97$15.97300——
2019-06-13$15.64$15.64200——
2019-06-12$15.03$15.030——
2019-06-11$15.03$15.030——
2019-06-10$15.03$15.030——
2019-06-07$15.03$15.03100——
2019-06-06$15.03$15.030——
2019-06-05$15.03$15.030——
2019-06-04$15.03$15.03100——
2019-06-03$14.97$14.97200——
2019-05-31$15.02$15.021,000——
2019-05-30$15.01$15.01500——
2019-05-29$14.89$14.891,000——
2019-05-28$15.37$15.370——
2019-05-24$15.37$15.370——
2019-05-23$15.37$15.37200——
2019-05-22$15.76$15.761,800——
2019-05-21$16.77$16.770——
2019-05-20$16.77$16.77100——
2019-05-17$15.80$15.800——
2019-05-16$15.80$15.801,000——
2019-05-15$14.78$14.78500——
2019-05-14$14.90$14.90100——
2019-05-13$15.43$15.430——
2019-05-10$15.43$15.43100——
2019-05-09$15.33$15.33500——
2019-05-08$15.81$15.810——
2019-05-07$15.81$15.810——
2019-05-06$15.81$15.810——
2019-05-03$15.81$15.810——
2019-05-02$15.81$15.810——
2019-05-01$15.81$15.81100——
2019-04-30$15.81$15.810——
2019-04-29$15.81$15.810——
2019-04-26$15.81$15.81100——
2019-04-25$15.81$15.81800——
2019-04-24$15.68$15.680——
2019-04-23$15.68$15.680——
2019-04-22$15.68$15.680——
2019-04-18$15.68$15.680——
2019-04-17$15.68$15.68300——
2019-04-16$15.37$15.37300——
2019-04-15$15.39$15.39400——
2019-04-12$15.18$15.180——
2019-04-11$15.18$15.18200——
2019-04-10$15.00$15.000——
2019-04-09$15.00$15.000——
2019-04-08$15.00$15.000——
2019-04-05$15.00$15.00500——
2019-04-04$14.92$14.92100——
2019-04-03$14.85$14.85300——
2019-04-02$14.82$14.82200——
2019-04-01$15.00$15.00800——
2019-03-29$14.49$14.490——
2019-03-28$14.49$14.490——
2019-03-27$14.49$14.490——
2019-03-26$14.49$14.490——
2019-03-25$14.49$14.490——
2019-03-22$14.49$14.490——
2019-03-21$14.49$14.49300——
2019-03-20$14.50$14.500——
2019-03-19$14.50$14.502,500——
2019-03-18$13.89$13.890——
2019-03-15$13.89$13.89200——
2019-03-14$13.94$13.94100——
2019-03-13$14.00$14.000——
2019-03-12$14.00$14.0015,300——
2019-03-11$13.92$13.92200——
2019-03-08$13.69$13.690——
2019-03-07$13.69$13.69600——
2019-03-06$14.15$14.15100——
2019-03-05$14.15$14.150——
2019-03-04$14.15$14.15100——
2019-03-01$14.21$14.21500——
2019-02-28$14.18$14.180——
2019-02-27$14.18$14.180——
2019-02-26$14.18$14.180——
2019-02-25$14.18$14.18100——
2019-02-22$14.18$14.18200——
2019-02-21$13.92$13.920——
2019-02-20$13.92$13.920——
2019-02-19$13.92$13.920——
2019-02-15$13.92$13.920——
2019-02-14$13.92$13.92100——
2019-02-13$13.92$13.9236,500——
2019-02-12$13.72$13.72500——
2019-02-11$13.47$13.47300——
2019-02-08$13.48$13.48100——
2019-02-07$14.19$14.19200——
2019-02-06$13.86$13.861,100——
2019-02-05$12.92$12.920——
2019-02-04$12.92$12.920——
2019-02-01$12.92$12.92300——
2019-01-31$12.31$12.31100——
2019-01-30$12.31$12.31100——
2019-01-29$12.31$12.31600——
2019-01-28$12.25$12.250——
2019-01-25$12.25$12.250——
2019-01-24$12.25$12.250——
2019-01-23$12.25$12.25200——
2019-01-22$12.00$12.00200——
2019-01-18$12.58$12.58200——
2019-01-17$12.33$12.33100——
2019-01-16$12.13$12.131,500——
2019-01-15$12.28$12.280——
2019-01-14$12.28$12.2820,400——
2019-01-11$12.57$12.572,500——
2019-01-10$11.83$11.830——
2019-01-09$11.83$11.831,800——
2019-01-08$11.44$11.440——
2019-01-07$11.44$11.44100——
2019-01-04$10.80$10.80100——
2019-01-03$10.76$10.760——
2019-01-02$10.76$10.765,000——