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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$43.07$43.0718,300——
2023-12-28$43.61$43.6165,300——
2023-12-27$43.46$43.4627,400——
2023-12-26$43.87$43.8739,000——
2023-12-22$42.94$42.9440,700——
2023-12-21$43.14$43.1493,900——
2023-12-20$42.80$42.80105,700——
2023-12-19$44.05$44.05118,900——
2023-12-18$42.80$42.80106,400——
2023-12-15$42.92$42.9278,400——
2023-12-14$42.61$42.6197,900——
2023-12-13$41.37$41.3748,100——
2023-12-12$39.80$39.8037,400——
2023-12-11$40.01$40.0155,900——
2023-12-08$38.80$38.8037,200——
2023-12-07$39.19$39.1976,900——
2023-12-06$39.61$39.6126,000——
2023-12-05$39.03$39.0335,100——
2023-12-04$40.22$40.22104,900——
2023-12-01$40.16$40.1639,900——
2023-11-30$39.26$39.2688,500——
2023-11-29$39.16$39.1631,000——
2023-11-28$39.13$39.1338,600——
2023-11-27$39.35$39.3558,700——
2023-11-24$39.47$39.4744,700——
2023-11-22$38.99$38.9924,600——
2023-11-21$38.91$38.9136,600——
2023-11-20$39.00$39.0063,300——
2023-11-17$38.67$38.6753,800——
2023-11-16$38.83$38.83124,100——
2023-11-15$38.62$38.62100,300——
2023-11-14$38.57$38.57106,500——
2023-11-13$36.52$36.52139,400——
2023-11-10$37.04$37.0484,700——
2023-11-09$35.59$35.5972,700——
2023-11-08$37.23$37.23184,500——
2023-11-07$33.83$33.8355,600——
2023-11-06$34.46$34.46133,900——
2023-11-03$34.40$34.4090,700——
2023-11-02$33.37$33.37196,700——
2023-11-01$33.28$33.2885,400——
2023-10-31$33.71$33.71189,800——
2023-10-30$34.15$34.15114,800——
2023-10-27$34.53$34.5371,900——
2023-10-26$34.39$34.39105,700——
2023-10-25$35.15$35.1559,900——
2023-10-24$35.46$35.4650,800——
2023-10-23$35.34$35.3478,500——
2023-10-20$35.45$35.4548,000——
2023-10-19$36.04$36.04196,100——
2023-10-18$36.02$36.0270,700——
2023-10-17$38.53$38.53134,800——
2023-10-16$38.46$38.4672,700——
2023-10-13$39.29$39.29114,100——
2023-10-12$39.54$39.5418,100——
2023-10-11$40.81$40.8124,600——
2023-10-10$40.40$40.4022,700——
2023-10-09$39.85$39.8515,500——
2023-10-06$40.16$40.1668,900——
2023-10-05$40.17$40.1723,400——
2023-10-04$39.77$39.7747,600——
2023-10-03$39.95$39.9546,100——
2023-10-02$40.08$40.0847,700——
2023-09-29$42.62$42.6238,300——
2023-09-28$43.24$43.2432,400——
2023-09-27$42.77$42.7718,900——
2023-09-26$43.12$43.1250,700——
2023-09-25$44.41$44.4127,200——
2023-09-22$44.20$44.2027,900——
2023-09-21$42.72$42.72185,200——
2023-09-20$44.11$44.1134,500——
2023-09-19$43.40$43.4032,300——
2023-09-18$45.05$45.0519,100——
2023-09-15$44.29$44.2925,700——
2023-09-14$43.71$43.7133,200——
2023-09-13$43.01$43.0134,200——
2023-09-12$43.64$43.6425,800——
2023-09-11$43.22$43.2296,100——
2023-09-08$42.65$42.6540,800——
2023-09-07$43.94$43.9434,000——
2023-09-06$44.51$44.5124,900——
2023-09-05$44.92$44.9220,200——
2023-09-01$45.00$45.0027,200——
2023-08-31$44.84$44.8455,100——
2023-08-30$43.95$43.9518,900——
2023-08-29$43.67$43.6719,100——
2023-08-28$42.89$42.8919,700——
2023-08-25$42.94$42.9415,800——
2023-08-24$42.42$42.4222,500——
2023-08-23$42.22$42.2226,500——
2023-08-22$41.29$41.2921,600——
2023-08-21$40.23$40.2316,500——
2023-08-18$40.58$40.5815,400——
2023-08-17$40.59$40.5914,800——
2023-08-16$40.52$40.5211,800——
2023-08-15$41.56$41.5613,400——
2023-08-14$42.58$42.5820,200——
2023-08-11$43.50$43.5061,000——
2023-08-10$43.59$43.5921,600——
2023-08-09$44.36$44.3651,300——
2023-08-08$41.89$41.8943,200——
2023-08-07$42.73$42.7310,400——
2023-08-04$42.17$42.1733,200——
2023-08-03$42.78$42.7813,500——
2023-08-02$43.48$43.4828,100——
2023-08-01$45.68$45.6826,700——
2023-07-31$45.40$45.4038,600——
2023-07-28$45.42$45.4229,200——
2023-07-27$44.60$44.6053,200——
2023-07-26$45.73$45.7349,900——
2023-07-25$44.70$44.7037,000——
2023-07-24$46.97$46.9711,700——
2023-07-21$47.25$47.2510,800——
2023-07-20$47.42$47.4213,600——
2023-07-19$48.27$48.2712,900——
2023-07-18$48.73$48.7315,900——
2023-07-17$48.12$48.1211,700——
2023-07-14$47.07$47.0716,700——
2023-07-13$47.91$47.9120,000——
2023-07-12$47.40$47.4033,400——
2023-07-11$46.07$46.0728,500——
2023-07-10$45.63$45.6314,200——
2023-07-07$44.91$44.919,200——
2023-07-06$44.58$44.5810,600——
2023-07-05$45.10$45.1027,300——
2023-07-03$46.41$46.41422,200——
2023-06-30$46.09$46.0912,600——
2023-06-29$45.66$45.6615,400——
2023-06-28$44.79$44.7918,600——
2023-06-27$45.39$45.3931,400——
2023-06-26$45.28$45.287,600——
2023-06-23$45.70$45.7010,900——
2023-06-22$47.41$47.4123,100——
2023-06-21$48.11$48.1175,400——
2023-06-20$46.97$46.9742,900——
2023-06-16$45.69$45.6950,300——
2023-06-15$44.33$44.3361,700——
2023-06-14$43.73$43.7316,500——
2023-06-13$44.23$44.2327,500——
2023-06-12$43.36$43.3629,900——
2023-06-09$43.42$43.4218,900——
2023-06-08$44.44$44.4413,700——
2023-06-07$44.61$44.6142,900——
2023-06-06$45.72$45.72185,200——
2023-06-05$45.39$45.3942,100——
2023-06-02$44.82$44.8232,000——
2023-06-01$44.45$44.4555,100——
2023-05-31$43.79$43.79116,000——
2023-05-30$43.92$43.92285,400——
2023-05-26$43.01$43.01320,400——
2023-05-25$43.11$43.111,918,800——
2023-05-24$44.25$44.25400——
2023-05-23$45.15$45.150——
2023-05-22$45.15$45.150——
2023-05-19$45.15$45.15200——
2023-05-18$45.25$45.253,100——
2023-05-17$43.00$43.0019,100——
2023-05-16$42.13$42.130——
2023-05-15$42.13$42.13100——
2023-05-12$41.79$41.79400——
2023-05-11$41.94$41.94300——
2023-05-10$42.78$42.781,400——
2023-05-09$43.36$43.36300——
2023-05-08$43.41$43.410——
2023-05-05$43.41$43.410——
2023-05-04$43.41$43.41300——
2023-05-03$43.41$43.410——
2023-05-02$43.41$43.41700——
2023-05-01$43.95$43.95600——
2023-04-28$41.34$41.340——
2023-04-27$41.34$41.340——
2023-04-26$41.34$41.340——
2023-04-25$41.34$41.3411,800——
2023-04-24$40.78$40.782,300——
2023-04-21$40.23$40.230——
2023-04-20$40.23$40.23200——
2023-04-19$39.25$39.250——
2023-04-18$39.25$39.250——
2023-04-17$39.25$39.250——
2023-04-14$39.25$39.250——
2023-04-13$39.25$39.25200——
2023-04-12$39.10$39.10200——
2023-04-11$38.90$38.900——
2023-04-10$38.90$38.90200——
2023-04-06$38.95$38.95400——
2023-04-05$41.40$41.4011,100——
2023-04-04$40.48$40.480——
2023-04-03$40.48$40.48400——
2023-03-31$41.64$41.64300——
2023-03-30$40.32$40.320——
2023-03-29$40.32$40.32600——
2023-03-28$39.80$39.80400——
2023-03-27$40.02$40.020——
2023-03-24$40.02$40.020——
2023-03-23$40.02$40.02500——
2023-03-22$40.08$40.08400——
2023-03-21$40.81$40.81300——
2023-03-20$40.13$40.132,400——
2023-03-17$39.78$39.78300——
2023-03-16$40.74$40.74500——
2023-03-15$38.91$38.91400——
2023-03-14$39.78$39.780——
2023-03-13$39.78$39.781,700——
2023-03-10$39.78$39.780——
2023-03-09$39.78$39.78400——
2023-03-08$40.65$40.651,000——
2023-03-07$40.37$40.370——
2023-03-06$40.37$40.37200——
2023-03-03$40.37$40.370——
2023-03-02$40.37$40.37200——
2023-03-01$41.20$41.2011,600——
2023-02-28$40.38$40.3825,300——
2023-02-27$40.38$40.38500——
2023-02-24$39.59$39.59500——
2023-02-23$40.39$40.39300——
2023-02-22$41.05$41.050——
2023-02-21$41.05$41.050——
2023-02-17$41.05$41.05800——
2023-02-16$41.90$41.901,000——
2023-02-15$40.48$40.480——
2023-02-14$40.48$40.48400——
2023-02-13$39.94$39.940——
2023-02-10$39.94$39.940——
2023-02-09$39.94$39.941,100——
2023-02-08$40.66$40.660——
2023-02-07$40.66$40.661,000——
2023-02-06$40.66$40.661,100——
2023-02-03$40.66$40.66300——
2023-02-02$40.40$40.401,200——
2023-02-01$40.46$40.462,000——
2023-01-31$40.31$40.3129,200——
2023-01-30$41.03$41.0319,800——
2023-01-27$40.57$40.571,400——
2023-01-26$38.79$38.790——
2023-01-25$38.79$38.790——
2023-01-24$38.79$38.79800——
2023-01-23$38.06$38.062,600——
2023-01-20$38.21$38.21800——
2023-01-19$38.12$38.120——
2023-01-18$38.12$38.12400——
2023-01-17$37.67$37.671,000——
2023-01-13$36.78$36.78200——
2023-01-12$37.78$37.782,100——
2023-01-11$36.59$36.59400——
2023-01-10$34.63$34.630——
2023-01-09$34.63$34.63800——
2023-01-06$33.77$33.77300——
2023-01-05$32.24$32.240——
2023-01-04$32.24$32.24300——
2023-01-03$30.93$30.930——