ATI Physical Therapy, Inc. (ATIP)
OTCMKTS
· Delayed Price · Currency is USD
0.9000
+0.0500 (5.88%)
Apr 25, 2025, 4:00 PM EDT
ATI Physical Therapy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.90 | 0.90 | 0.80 | 0.90 | 0.90 | - | 8,300 |
| Apr 24, 2025 | 0.96 | 0.96 | 0.85 | 0.90 | 0.90 | -10.00% | 3,346 |
| Apr 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 15.61% | 3,003 |
| Apr 22, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -13.50% | 266 |
| Apr 21, 2025 | 0.89 | 1.00 | 0.89 | 1.00 | 1.00 | 17.65% | 762 |
| Apr 17, 2025 | 1.00 | 1.00 | 0.85 | 0.85 | 0.85 | -15.00% | 9,233 |
| Apr 16, 2025 | 0.80 | 1.00 | 0.80 | 1.00 | 1.00 | 23.77% | 2,293 |
| Apr 15, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -19.21% | 202 |
| Apr 14, 2025 | 0.85 | 1.00 | 0.85 | 1.00 | 1.00 | -0.99% | 1,694 |
| Apr 11, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 6.32% | 250 |
| Apr 10, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.98% | 653 |
| Apr 9, 2025 | 1.00 | 1.00 | 0.82 | 0.92 | 0.92 | -12.14% | 2,148 |
| Apr 8, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 17.63% | 448 |
| Apr 7, 2025 | 0.91 | 0.93 | 0.89 | 0.89 | 0.89 | -4.28% | 1,616 |
| Apr 4, 2025 | 1.05 | 1.14 | 0.93 | 0.93 | 0.93 | -11.19% | 16,984 |
| Apr 3, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -6.25% | 459 |
| Apr 2, 2025 | 1.06 | 1.12 | 1.06 | 1.12 | 1.12 | 6.67% | 236 |
| Apr 1, 2025 | 1.00 | 1.30 | 0.96 | 1.05 | 1.05 | -12.50% | 1,204 |
| Mar 31, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 907 |
| Mar 28, 2025 | 1.04 | 1.19 | 1.04 | 1.19 | 1.19 | 13.33% | 352 |
| 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 |