ATI Physical Therapy, Inc. (ATIP)
OTCMKTS
· Delayed Price · Currency is USD
1.190
+0.150 (14.42%)
Mar 28, 2025, 4:00 PM EST
ATI Physical Therapy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.04 | 1.19 | 1.04 | 1.05 | 1.05 | - | 14,888 |
| Mar 27, 2025 | 1.24 | 1.24 | 1.05 | 1.05 | 1.05 | -14.63% | 14,888 |
| Mar 26, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | - | 841 |
| Mar 25, 2025 | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | - | 1,989 |
| Mar 24, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.65% | 1,110 |
| Mar 21, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.42% | 866 |
| Mar 20, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 66 |
| Mar 19, 2025 | 1.26 | 1.28 | 1.24 | 1.24 | 1.24 | -2.59% | 1,706 |
| Mar 18, 2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 1.84% | 1,027 |
| Mar 17, 2025 | 1.24 | 1.25 | 1.16 | 1.25 | 1.25 | 3.31% | 6,862 |
| Mar 14, 2025 | 1.30 | 1.30 | 1.21 | 1.21 | 1.21 | 0.83% | 1,542 |
| Mar 13, 2025 | 1.20 | 1.20 | 1.16 | 1.20 | 1.20 | -4.00% | 9,981 |
| Mar 12, 2025 | 1.18 | 1.25 | 1.18 | 1.25 | 1.25 | 0.81% | 2,606 |
| Mar 11, 2025 | 1.23 | 1.35 | 1.23 | 1.24 | 1.24 | 7.83% | 4,320 |
| Mar 10, 2025 | 1.28 | 1.44 | 1.15 | 1.15 | 1.15 | -17.86% | 20,500 |
| Mar 7, 2025 | 1.30 | 1.44 | 1.21 | 1.40 | 1.40 | 7.69% | 10,603 |
| Mar 6, 2025 | 1.70 | 1.84 | 1.27 | 1.30 | 1.30 | -24.86% | 76,495 |
| Mar 5, 2025 | 1.19 | 1.78 | 1.15 | 1.73 | 1.73 | 50.43% | 159,493 |
| Mar 4, 2025 | 1.14 | 1.20 | 1.14 | 1.15 | 1.15 | 0.88% | 17,588 |
| Mar 3, 2025 | 1.15 | 1.15 | 1.10 | 1.14 | 1.14 | 3.64% | 12,530 |
| Feb 28, 2025 | 1.08 | 1.16 | 0.98 | 1.10 | 1.10 | -5.17% | 10,004 |
| Feb 27, 2025 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 5.45% | 1,320 |
| Feb 26, 2025 | 1.12 | 1.15 | 1.01 | 1.10 | 1.10 | -4.35% | 1,809 |
| Feb 25, 2025 | 1.07 | 1.16 | 1.00 | 1.15 | 1.15 | 4.55% | 8,059 |
| Feb 24, 2025 | 1.12 | 1.14 | 1.07 | 1.10 | 1.10 | -1.79% | 3,289 |
| Feb 21, 2025 | 1.12 | 1.18 | 1.00 | 1.12 | 1.12 | -4.52% | 13,769 |
| Feb 20, 2025 | 1.08 | 1.18 | 1.08 | 1.17 | 1.17 | 10.66% | 10,339 |
| Feb 19, 2025 | 1.13 | 1.13 | 1.06 | 1.06 | 1.06 | 0.95% | 886 |
| Feb 18, 2025 | 1.05 | 1.15 | 1.05 | 1.05 | 1.05 | 1.25% | 1,377 |
| Feb 14, 2025 | 1.07 | 1.25 | 1.03 | 1.04 | 1.04 | -2.54% | 29,197 |
| Feb 13, 2025 | 0.99 | 1.06 | 0.99 | 1.06 | 1.06 | 4.31% | 3,559 |
| Feb 12, 2025 | 0.98 | 1.04 | 0.98 | 1.02 | 1.02 | 2.00% | 1,713 |
| Feb 11, 2025 | 1.01 | 1.04 | 1.00 | 1.00 | 1.00 | -1.96% | 2,181 |
| Feb 10, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 636 |
| Feb 7, 2025 | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | - | 1,375 |
| Feb 6, 2025 | 1.02 | 1.07 | 1.02 | 1.03 | 1.03 | 0.98% | 1,988 |
| Feb 5, 2025 | 1.08 | 1.10 | 1.02 | 1.02 | 1.02 | - | 12,830 |
| Feb 4, 2025 | 1.01 | 1.09 | 1.01 | 1.02 | 1.02 | -5.38% | 1,231 |
| Feb 3, 2025 | 0.95 | 1.09 | 0.95 | 1.08 | 1.08 | 3.16% | 6,898 |
| Jan 31, 2025 | 0.95 | 1.14 | 0.95 | 1.05 | 1.05 | 4.50% | 6,040 |
| Jan 30, 2025 | 1.02 | 1.03 | 0.95 | 1.00 | 1.00 | -1.96% | 25,370 |
| Jan 29, 2025 | 1.08 | 1.08 | 1.00 | 1.02 | 1.02 | -5.20% | 5,026 |
| Jan 28, 2025 | 1.09 | 1.09 | 1.04 | 1.08 | 1.08 | 3.16% | 3,033 |
| Jan 27, 2025 | 1.13 | 1.13 | 1.00 | 1.04 | 1.04 | -7.70% | 7,172 |
| Jan 24, 2025 | 1.12 | 1.23 | 1.00 | 1.13 | 1.13 | -0.88% | 14,764 |
| Jan 23, 2025 | 1.23 | 1.23 | 1.12 | 1.14 | 1.14 | -7.32% | 13,782 |
| Jan 22, 2025 | 1.15 | 1.23 | 1.07 | 1.23 | 1.23 | - | 24,170 |
| Jan 21, 2025 | 1.18 | 1.69 | 1.12 | 1.23 | 1.23 | 4.24% | 32,689 |
| Jan 17, 2025 | 1.55 | 1.65 | 1.04 | 1.18 | 1.18 | -32.57% | 124,668 |
| Jan 16, 2025 | 2.15 | 2.15 | 1.55 | 1.75 | 1.75 | -35.42% | 67,387 |