ATI Physical Therapy, Inc. (ATIP)
NYSE: ATIP · Real-Time Price · USD
6.11
+0.38 (6.63%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 6.02 | 6.18 | 5.73 | 5.73 | 5.73 | -2.72% | 15,198 |
| Sep 24, 2024 | 5.82 | 6.10 | 5.65 | 5.89 | 5.89 | 0.17% | 7,998 |
| Sep 23, 2024 | 5.73 | 6.06 | 5.65 | 5.88 | 5.88 | -0.51% | 14,015 |
| Sep 20, 2024 | 5.68 | 5.91 | 5.66 | 5.91 | 5.91 | 4.14% | 4,000 |
| Sep 19, 2024 | 5.76 | 5.78 | 5.58 | 5.68 | 5.68 | 1.34% | 3,823 |
| Sep 18, 2024 | 5.73 | 5.88 | 5.60 | 5.60 | 5.60 | -3.45% | 5,956 |
| Sep 17, 2024 | 5.73 | 5.89 | 5.61 | 5.80 | 5.80 | 1.03% | 8,629 |
| Sep 16, 2024 | 5.86 | 5.95 | 5.72 | 5.74 | 5.74 | -2.86% | 3,005 |
| Sep 13, 2024 | 5.76 | 6.00 | 5.67 | 5.91 | 5.91 | 1.03% | 6,003 |
| Sep 12, 2024 | 5.69 | 6.00 | 5.69 | 5.85 | 5.85 | 1.21% | 7,596 |
| Sep 11, 2024 | 5.73 | 6.00 | 5.63 | 5.78 | 5.78 | -1.70% | 7,152 |
| Sep 10, 2024 | 5.83 | 6.02 | 5.71 | 5.88 | 5.88 | -0.34% | 14,373 |
| Sep 9, 2024 | 5.87 | 6.28 | 5.70 | 5.90 | 5.90 | -0.84% | 14,816 |
| Sep 6, 2024 | 6.00 | 6.23 | 5.82 | 5.95 | 5.95 | -0.83% | 6,552 |
| Sep 5, 2024 | 6.00 | 6.20 | 5.75 | 6.00 | 6.00 | - | 14,183 |
| Sep 4, 2024 | 5.72 | 6.03 | 5.65 | 6.00 | 6.00 | - | 4,944 |
| Sep 3, 2024 | 6.06 | 6.15 | 5.70 | 6.00 | 6.00 | -0.99% | 10,704 |
| Aug 30, 2024 | 6.06 | 6.25 | 5.93 | 6.06 | 6.06 | -0.66% | 2,760 |
| Aug 29, 2024 | 6.00 | 6.23 | 5.99 | 6.10 | 6.10 | 0.66% | 1,696 |
| Aug 28, 2024 | 6.05 | 6.06 | 6.02 | 6.06 | 6.06 | 0.66% | 933 |
| Aug 27, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -1.63% | 300 |
| Aug 26, 2024 | 6.00 | 6.12 | 5.97 | 6.12 | 6.12 | 3.05% | 5,908 |
| Aug 23, 2024 | 5.97 | 5.97 | 5.60 | 5.94 | 5.94 | 0.66% | 1,299 |
| Aug 22, 2024 | 5.78 | 6.00 | 5.66 | 5.90 | 5.90 | -0.08% | 7,578 |
| Aug 21, 2024 | 5.90 | 5.91 | 5.65 | 5.91 | 5.91 | -0.59% | 974 |
| Aug 20, 2024 | 6.09 | 6.10 | 5.94 | 5.94 | 5.94 | -2.46% | 2,621 |
| Aug 19, 2024 | 5.60 | 6.29 | 5.60 | 6.09 | 6.09 | 5.00% | 15,510 |
| Aug 16, 2024 | 6.08 | 6.08 | 5.80 | 5.80 | 5.80 | -3.33% | 918 |
| Aug 15, 2024 | 6.10 | 6.10 | 5.71 | 6.00 | 6.00 | -2.76% | 6,962 |
| Aug 14, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | 256 |
| Aug 13, 2024 | 6.12 | 6.46 | 6.03 | 6.17 | 6.17 | 1.31% | 15,127 |
| Aug 12, 2024 | 6.24 | 6.49 | 6.05 | 6.09 | 6.09 | -3.33% | 8,948 |
| Aug 9, 2024 | 6.18 | 6.38 | 6.18 | 6.30 | 6.30 | 0.96% | 1,997 |
| Aug 8, 2024 | 6.08 | 6.39 | 6.08 | 6.24 | 6.24 | 1.63% | 1,306 |
| Aug 7, 2024 | 5.99 | 6.22 | 5.99 | 6.14 | 6.14 | 1.15% | 5,422 |
| Aug 6, 2024 | 6.59 | 6.59 | 6.07 | 6.07 | 6.07 | -5.75% | 1,710 |
| Aug 5, 2024 | 6.04 | 6.51 | 6.04 | 6.44 | 6.44 | -1.68% | 12,356 |
| Aug 2, 2024 | 6.05 | 6.58 | 6.05 | 6.55 | 6.55 | 5.48% | 5,738 |
| Aug 1, 2024 | 6.22 | 6.22 | 6.00 | 6.21 | 6.21 | -2.20% | 5,986 |
| Jul 31, 2024 | 6.27 | 6.35 | 6.03 | 6.35 | 6.35 | 0.36% | 3,784 |
| Jul 30, 2024 | 6.34 | 6.35 | 6.33 | 6.33 | 6.33 | 2.21% | 4,460 |
| Jul 29, 2024 | 6.01 | 6.34 | 5.93 | 6.19 | 6.19 | 2.57% | 4,609 |
| Jul 26, 2024 | 6.10 | 6.29 | 5.74 | 6.04 | 6.04 | -1.87% | 2,097 |
| Jul 25, 2024 | 5.98 | 6.15 | 5.98 | 6.15 | 6.15 | -0.81% | 2,139 |
| Jul 24, 2024 | 6.22 | 6.27 | 5.76 | 6.20 | 6.20 | 1.14% | 3,545 |
| Jul 23, 2024 | 5.80 | 6.29 | 5.62 | 6.13 | 6.13 | 4.79% | 8,300 |
| Jul 22, 2024 | 5.92 | 5.92 | 5.78 | 5.85 | 5.85 | -0.68% | 2,060 |
| Jul 19, 2024 | 5.86 | 5.89 | 5.71 | 5.89 | 5.89 | -1.83% | 1,258 |
| Jul 18, 2024 | 5.89 | 6.00 | 5.75 | 6.00 | 6.00 | 2.28% | 1,443 |
| Jul 17, 2024 | 5.90 | 5.90 | 5.55 | 5.87 | 5.87 | -4.62% | 2,012 |
| Jul 16, 2024 | 6.01 | 6.15 | 5.79 | 6.15 | 6.15 | 2.50% | 2,125 |
| Jul 15, 2024 | 5.74 | 6.00 | 5.72 | 6.00 | 6.00 | 4.35% | 3,915 |
| Jul 12, 2024 | 5.74 | 5.75 | 5.43 | 5.75 | 5.75 | 2.31% | 2,241 |
| Jul 11, 2024 | 5.80 | 5.80 | 5.62 | 5.62 | 5.62 | -4.29% | 933 |
| Jul 10, 2024 | 5.74 | 6.00 | 5.37 | 5.87 | 5.87 | 3.20% | 11,999 |
| Jul 9, 2024 | 5.11 | 5.89 | 5.05 | 5.69 | 5.69 | 9.63% | 13,158 |
| Jul 8, 2024 | 4.72 | 5.25 | 4.72 | 5.19 | 5.19 | 3.80% | 2,909 |
| Jul 5, 2024 | 5.14 | 5.14 | 4.80 | 5.00 | 5.00 | -2.91% | 4,276 |
| Jul 3, 2024 | 4.87 | 5.15 | 4.80 | 5.15 | 5.15 | 5.32% | 5,222 |
| Jul 2, 2024 | 4.52 | 4.89 | 4.52 | 4.89 | 4.89 | 6.77% | 2,500 |
| Jul 1, 2024 | 4.45 | 4.58 | 4.45 | 4.58 | 4.58 | 2.48% | 1,048 |
| Jun 28, 2024 | 4.52 | 4.89 | 4.47 | 4.47 | 4.47 | -2.42% | 1,486 |
| Jun 27, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | 199 |
| Jun 26, 2024 | 4.50 | 4.60 | 4.50 | 4.58 | 4.58 | -6.53% | 1,554 |
| Jun 25, 2024 | 4.79 | 4.90 | 4.79 | 4.90 | 4.90 | 3.88% | 523 |
| Jun 24, 2024 | 5.05 | 5.05 | 4.71 | 4.72 | 4.72 | -7.15% | 2,475 |
| Jun 21, 2024 | 5.14 | 5.14 | 4.69 | 5.08 | 5.08 | 2.63% | 9,171 |
| Jun 20, 2024 | 4.17 | 5.05 | 4.17 | 4.95 | 4.95 | 16.47% | 10,082 |
| Jun 18, 2024 | 4.03 | 4.35 | 4.03 | 4.25 | 4.25 | -3.63% | 1,366 |
| Jun 17, 2024 | 4.17 | 4.79 | 3.94 | 4.41 | 4.41 | 5.20% | 18,222 |
| Jun 14, 2024 | 4.42 | 4.45 | 4.19 | 4.19 | 4.19 | -6.43% | 1,515 |
| Jun 13, 2024 | 4.40 | 4.48 | 4.40 | 4.48 | 4.48 | 2.99% | 1,884 |
| Jun 12, 2024 | 4.28 | 4.40 | 4.17 | 4.35 | 4.35 | 2.35% | 2,637 |
| Jun 11, 2024 | 4.01 | 4.25 | 3.93 | 4.25 | 4.25 | 3.91% | 1,741 |
| Jun 10, 2024 | 3.93 | 4.09 | 3.93 | 4.09 | 4.09 | 3.68% | 993 |
| Jun 7, 2024 | 4.00 | 4.27 | 3.92 | 3.95 | 3.95 | -1.38% | 6,589 |
| Jun 6, 2024 | 4.56 | 4.56 | 3.95 | 4.00 | 4.00 | -12.28% | 11,942 |
| Jun 5, 2024 | 4.75 | 4.75 | 4.54 | 4.56 | 4.56 | -4.40% | 6,255 |
| Jun 4, 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.63% | 226 |
| Jun 3, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.84% | 526 |
| May 31, 2024 | 4.82 | 4.82 | 4.66 | 4.76 | 4.76 | -1.35% | 650 |
| May 30, 2024 | 4.62 | 4.83 | 4.62 | 4.83 | 4.83 | 0.52% | 915 |
| May 29, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 109 |
| May 28, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.21% | 847 |
| May 24, 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -1.86% | 672 |
| May 23, 2024 | 4.93 | 4.93 | 4.80 | 4.90 | 4.90 | 0.22% | 2,263 |
| May 22, 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.20% | 415 |
| May 21, 2024 | 4.88 | 4.88 | 4.80 | 4.88 | 4.88 | -0.41% | 712 |
| May 20, 2024 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | 872 |
| May 17, 2024 | 5.00 | 5.02 | 4.80 | 5.00 | 5.00 | 0.20% | 9,179 |
| May 16, 2024 | 4.78 | 5.00 | 4.78 | 4.99 | 4.99 | 1.84% | 1,145 |
| May 15, 2024 | 5.04 | 5.21 | 4.72 | 4.90 | 4.90 | -3.92% | 12,000 |
| May 14, 2024 | 5.06 | 5.10 | 4.65 | 5.10 | 5.10 | 0.29% | 5,831 |
| May 13, 2024 | 4.93 | 5.27 | 4.93 | 5.09 | 5.09 | 2.73% | 2,017 |
| May 10, 2024 | 4.81 | 4.95 | 4.56 | 4.95 | 4.95 | 3.34% | 8,065 |
| May 9, 2024 | 4.75 | 4.89 | 4.63 | 4.79 | 4.79 | -0.83% | 1,336 |
| May 8, 2024 | 4.65 | 5.02 | 4.55 | 4.83 | 4.83 | 3.87% | 1,917 |
| May 7, 2024 | 4.85 | 4.85 | 4.33 | 4.65 | 4.65 | -7.00% | 11,624 |
| May 6, 2024 | 4.63 | 5.02 | 4.62 | 5.00 | 5.00 | 7.99% | 11,269 |
| May 3, 2024 | 4.63 | 4.63 | 4.48 | 4.63 | 4.63 | 3.58% | 971 |