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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$17.42$17.42200——
2020-12-30$17.66$17.661,100——
2020-12-29$17.70$17.701,300——
2020-12-28$17.75$17.750——
2020-12-24$17.75$17.750——
2020-12-23$17.75$17.75100——
2020-12-22$17.60$17.60200——
2020-12-21$17.24$17.24900——
2020-12-18$17.57$17.57600——
2020-12-17$17.81$17.81900——
2020-12-16$18.10$18.104,900——
2020-12-15$18.41$18.41700——
2020-12-14$17.69$17.69700——
2020-12-11$17.80$17.802,900——
2020-12-10$18.08$18.081,100——
2020-12-09$17.44$17.4412,300——
2020-12-08$17.44$17.444,000——
2020-12-07$17.69$17.6920,700——
2020-12-04$17.36$17.362,500——
2020-12-03$17.16$17.16200——
2020-12-02$16.96$16.961,200——
2020-12-01$16.70$16.700——
2020-11-30$16.70$16.70900——
2020-11-27$16.49$16.490——
2020-11-25$16.49$16.49900——
2020-11-24$16.29$16.293,600——
2020-11-23$15.83$15.83900——
2020-11-20$15.24$15.240——
2020-11-19$15.24$15.24700——
2020-11-18$15.46$15.463,400——
2020-11-17$14.73$14.734,600——
2020-11-16$14.64$14.641,100——
2020-11-13$13.91$13.91500——
2020-11-12$13.79$13.796,900——
2020-11-11$14.36$14.369,700——
2020-11-10$14.31$14.311,800——
2020-11-09$14.52$14.528,500——
2020-11-06$14.22$14.221,100——
2020-11-05$14.44$14.447,100——
2020-11-04$14.32$14.327,200——
2020-11-03$13.01$13.012,100——
2020-11-02$12.70$12.701,600——
2020-10-30$12.38$12.38800——
2020-10-29$12.38$12.38800——
2020-10-28$12.45$12.45500——
2020-10-27$12.81$12.81300——
2020-10-26$12.89$12.893,600——
2020-10-23$12.95$12.950——
2020-10-22$12.95$12.95100——
2020-10-21$12.95$12.9523,700——
2020-10-20$13.18$13.182,400——
2020-10-19$13.65$13.65800——
2020-10-16$13.24$13.243,100——
2020-10-15$13.50$13.501,000——
2020-10-14$13.03$13.031,100——
2020-10-13$13.11$13.11800——
2020-10-12$12.84$12.84800——
2020-10-09$13.14$13.141,500——
2020-10-08$13.05$13.0516,800——
2020-10-07$13.11$13.113,800——
2020-10-06$13.19$13.195,100——
2020-10-05$13.50$13.5042,900——
2020-10-02$13.23$13.23192,400——
2020-10-01$13.25$13.251,800——
2020-09-30$12.64$12.640——
2020-09-29$12.64$12.640——
2020-09-28$12.64$12.640——
2020-09-25$12.64$12.641,400——
2020-09-24$12.69$12.692,700——
2020-09-23$12.53$12.53500——
2020-09-22$12.97$12.970——
2020-09-21$12.97$12.97400——
2020-09-18$13.63$13.6341,200——
2020-09-17$13.63$13.630——
2020-09-16$13.63$13.631,100——
2020-09-15$13.59$13.592,000——
2020-09-14$13.61$13.61200——
2020-09-11$13.49$13.49500——
2020-09-10$14.17$14.174,000——
2020-09-09$13.21$13.212,600——
2020-09-08$14.14$14.140——
2020-09-04$14.14$14.14300——
2020-09-03$13.92$13.92500——
2020-09-02$14.53$14.5321,800——
2020-09-01$14.39$14.392,500——
2020-08-31$14.11$14.111,700——
2020-08-28$14.15$14.150——
2020-08-27$14.15$14.1518,200——
2020-08-26$14.41$14.412,700——
2020-08-25$14.40$14.402,100——
2020-08-24$14.52$14.527,500——
2020-08-21$14.58$14.582,100——
2020-08-20$15.08$15.080——
2020-08-19$15.08$15.083,100——
2020-08-18$15.18$15.18400——
2020-08-17$15.31$15.311,000——
2020-08-14$15.14$15.14500——
2020-08-13$15.29$15.2913,500——
2020-08-12$15.72$15.724,000——
2020-08-11$13.93$13.93800——
2020-08-10$13.41$13.41600——
2020-08-07$13.46$13.46400——
2020-08-06$13.30$13.30400——
2020-08-05$13.24$13.24500——
2020-08-04$12.96$12.960——
2020-08-03$12.91$12.910——
2020-07-31$12.91$12.910——
2020-07-30$12.91$12.91300——
2020-07-29$13.05$13.050——
2020-07-28$13.05$13.05200——
2020-07-27$12.93$12.93100——
2020-07-24$13.01$13.01100——
2020-07-23$13.26$13.260——
2020-07-22$13.26$13.26300——
2020-07-21$12.90$12.900——
2020-07-20$12.90$12.90300——
2020-07-17$13.03$13.03200——
2020-07-16$12.98$12.980——
2020-07-15$12.98$12.980——
2020-07-14$12.98$12.98800——
2020-07-13$13.00$13.00500——
2020-07-10$13.20$13.20200——
2020-07-09$13.47$13.47600——
2020-07-08$13.53$13.53700——
2020-07-07$13.88$13.880——
2020-07-06$13.88$13.88300——
2020-07-02$14.03$14.03500——
2020-07-01$14.09$14.090——
2020-06-30$14.09$14.09900——
2020-06-29$13.71$13.711,200——
2020-06-26$13.67$13.67300——
2020-06-25$13.62$13.62100——
2020-06-24$13.65$13.65200——
2020-06-23$14.06$14.060——
2020-06-22$14.06$14.06500——
2020-06-19$13.97$13.972,900——
2020-06-18$14.02$14.02400——
2020-06-17$14.36$14.36200——
2020-06-16$14.47$14.471,000——
2020-06-15$13.70$13.70100——
2020-06-12$13.97$13.97100——
2020-06-11$13.97$13.972,300——
2020-06-10$14.48$14.48400——
2020-06-09$14.48$14.481,000——
2020-06-08$14.53$14.534,000——
2020-06-05$14.59$14.59400——
2020-06-04$14.27$14.279,000——
2020-06-03$14.32$14.326,500——
2020-06-02$14.34$14.34100——
2020-06-01$13.78$13.78600——
2020-05-29$14.50$14.506,600——
2020-05-28$15.20$15.204,400——
2020-05-27$15.59$15.59600——
2020-05-26$16.15$16.152,000——
2020-05-22$15.78$15.78200——
2020-05-21$16.00$16.00500——
2020-05-20$15.75$15.751,000——
2020-05-19$14.67$14.670——
2020-05-18$14.67$14.670——
2020-05-15$14.67$14.67200——
2020-05-14$14.82$14.82500——
2020-05-13$15.27$15.27800——
2020-05-12$15.44$15.440——
2020-05-11$15.44$15.44800——
2020-05-08$15.15$15.150——
2020-05-07$15.15$15.151,400——
2020-05-06$14.89$14.891,000——
2020-05-05$14.65$14.65500——
2020-05-04$14.51$14.51400——
2020-05-01$14.90$14.900——
2020-04-30$14.90$14.9021,000——
2020-04-29$14.96$14.96600——
2020-04-28$14.86$14.86100——
2020-04-27$14.60$14.60600——
2020-04-24$14.52$14.52400——
2020-04-23$14.51$14.51800——
2020-04-22$13.98$13.981,300——
2020-04-21$13.56$13.56200——
2020-04-20$13.55$13.551,200——
2020-04-17$13.30$13.302,000——
2020-04-16$12.45$12.45100——
2020-04-15$11.76$11.761,300——
2020-04-14$12.17$12.17700——
2020-04-13$11.72$11.72300——
2020-04-09$11.85$11.851,300——
2020-04-08$11.53$11.531,100——
2020-04-07$12.04$12.04100——
2020-04-06$11.14$11.14800——
2020-04-03$10.54$10.54900——
2020-04-02$10.33$10.330——
2020-04-01$10.33$10.330——
2020-03-31$10.33$10.330——
2020-03-30$10.33$10.330——
2020-03-27$10.33$10.330——
2020-03-26$10.33$10.330——
2020-03-25$10.33$10.331,300——
2020-03-24$10.00$10.009,600——
2020-03-23$10.09$10.09200——
2020-03-20$11.17$11.17200——
2020-03-19$10.27$10.271,100——
2020-03-18$10.27$10.271,700——
2020-03-17$10.76$10.76500——
2020-03-16$10.80$10.80300——
2020-03-13$11.46$11.46300——
2020-03-12$11.33$11.332,800——
2020-03-11$12.23$12.232,600——
2020-03-10$12.63$12.63900——
2020-03-09$12.71$12.71100——
2020-03-06$13.81$13.81300——
2020-03-05$13.53$13.530——
2020-03-04$13.53$13.53300——
2020-03-03$13.55$13.55400——
2020-03-02$13.30$13.300——
2020-02-28$13.30$13.305,900——
2020-02-27$14.03$14.032,100——
2020-02-26$14.03$14.03400——
2020-02-25$14.21$14.21500——
2020-02-24$14.58$14.58400——
2020-02-21$14.97$14.970——
2020-02-20$14.97$14.970——
2020-02-19$14.97$14.970——
2020-02-18$14.97$14.970——
2020-02-14$14.97$14.972,200——
2020-02-13$14.81$14.814,000——
2020-02-12$15.22$15.22400——
2020-02-11$14.51$14.510——
2020-02-10$14.51$14.5113,100——
2020-02-07$14.34$14.342,300——
2020-02-06$14.89$14.89100——
2020-02-05$14.82$14.826,300——
2020-02-04$15.33$15.330——
2020-02-03$15.33$15.33400——
2020-01-31$15.32$15.32200——
2020-01-30$15.61$15.61100——
2020-01-29$15.63$15.63100——
2020-01-28$15.82$15.82200——
2020-01-27$16.18$16.180——
2020-01-24$16.18$16.18200——
2020-01-23$16.27$16.270——
2020-01-22$16.27$16.270——
2020-01-21$16.27$16.27100——
2020-01-17$16.59$16.59500——
2020-01-16$16.27$16.270——
2020-01-15$16.27$16.270——
2020-01-14$16.27$16.27400——
2020-01-13$16.42$16.420——
2020-01-10$16.42$16.42100——
2020-01-09$16.71$16.71200——
2020-01-08$16.56$16.560——
2020-01-07$16.56$16.561,900——
2020-01-06$16.50$16.500——
2020-01-03$16.50$16.500——
2020-01-02$16.50$16.500——