ATI Physical Therapy, Inc. (ATIP)
NYSE: ATIP · Real-Time Price · USD
1.590
-0.130 (-7.56%)
Nov 20, 2024, 4:00 PM EST - Market closed
ATI Physical Therapy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.71 | 1.73 | 1.54 | 1.59 | 1.59 | -7.56% | 39,059 |
| Nov 19, 2024 | 1.84 | 1.88 | 1.66 | 1.72 | 1.72 | -8.99% | 61,974 |
| Nov 18, 2024 | 1.99 | 2.04 | 1.89 | 1.89 | 1.89 | -6.90% | 15,548 |
| Nov 15, 2024 | 2.08 | 2.17 | 1.91 | 2.03 | 2.03 | -4.69% | 76,569 |
| Nov 14, 2024 | 2.27 | 2.29 | 2.08 | 2.13 | 2.13 | -6.17% | 22,179 |
| Nov 13, 2024 | 2.41 | 2.50 | 2.18 | 2.27 | 2.27 | -7.35% | 43,482 |
| Nov 12, 2024 | 2.50 | 2.50 | 2.26 | 2.45 | 2.45 | -2.00% | 45,206 |
| Nov 11, 2024 | 2.77 | 2.77 | 2.45 | 2.50 | 2.50 | -3.85% | 52,181 |
| Nov 8, 2024 | 3.00 | 3.22 | 2.53 | 2.60 | 2.60 | -13.04% | 59,854 |
| Nov 7, 2024 | 3.11 | 3.32 | 2.62 | 2.99 | 2.99 | -1.97% | 76,538 |
| Nov 6, 2024 | 3.21 | 3.21 | 2.79 | 3.05 | 3.05 | -1.13% | 95,687 |
| Nov 5, 2024 | 5.10 | 5.10 | 2.52 | 3.09 | 3.09 | -40.10% | 257,300 |
| Nov 4, 2024 | 5.21 | 5.75 | 5.08 | 5.15 | 5.15 | -6.36% | 107,280 |
| Nov 1, 2024 | 5.29 | 5.69 | 5.29 | 5.50 | 5.50 | 2.23% | 5,335 |
| Oct 31, 2024 | 5.65 | 5.70 | 5.08 | 5.38 | 5.38 | -5.45% | 7,147 |
| Oct 30, 2024 | 5.98 | 6.03 | 5.40 | 5.69 | 5.69 | -2.65% | 32,166 |
| Oct 29, 2024 | 5.79 | 6.00 | 5.44 | 5.85 | 5.85 | -0.76% | 25,400 |
| Oct 28, 2024 | 5.82 | 5.90 | 5.75 | 5.89 | 5.89 | - | 1,517 |
| Oct 25, 2024 | 5.82 | 6.09 | 5.75 | 5.89 | 5.89 | 1.03% | 7,960 |
| Oct 24, 2024 | 5.87 | 6.30 | 5.77 | 5.83 | 5.83 | -2.02% | 118,203 |
| Oct 23, 2024 | 5.93 | 6.20 | 5.75 | 5.95 | 5.95 | -0.34% | 28,766 |
| Oct 22, 2024 | 5.80 | 6.15 | 5.71 | 5.97 | 5.97 | -1.65% | 9,971 |
| Oct 21, 2024 | 6.00 | 6.09 | 5.90 | 6.07 | 6.07 | 0.33% | 5,394 |
| Oct 18, 2024 | 6.20 | 6.20 | 6.05 | 6.05 | 6.05 | -3.04% | 1,732 |
| Oct 17, 2024 | 6.05 | 6.37 | 5.76 | 6.24 | 6.24 | 5.76% | 8,014 |
| Oct 16, 2024 | 5.67 | 6.46 | 5.67 | 5.90 | 5.90 | 3.51% | 24,373 |
| Oct 15, 2024 | 5.80 | 5.90 | 5.66 | 5.70 | 5.70 | -2.23% | 7,678 |
| Oct 14, 2024 | 5.68 | 5.86 | 5.68 | 5.83 | 5.83 | 1.57% | 783 |
| Oct 11, 2024 | 5.75 | 5.78 | 5.74 | 5.74 | 5.74 | -1.03% | 1,862 |
| Oct 10, 2024 | 5.79 | 5.80 | 5.78 | 5.80 | 5.80 | - | 1,075 |
| Oct 9, 2024 | 5.85 | 6.05 | 5.80 | 5.80 | 5.80 | -2.03% | 3,055 |
| Oct 8, 2024 | 5.98 | 6.09 | 5.66 | 5.92 | 5.92 | -1.00% | 25,157 |
| Oct 7, 2024 | 5.89 | 6.00 | 5.72 | 5.98 | 5.98 | 0.34% | 8,406 |
| Oct 4, 2024 | 5.85 | 6.11 | 5.82 | 5.96 | 5.96 | -2.45% | 8,794 |
| Oct 3, 2024 | 6.11 | 6.11 | 5.97 | 6.11 | 6.11 | - | 2,508 |
| Oct 2, 2024 | 5.79 | 6.11 | 5.79 | 6.11 | 6.11 | 3.91% | 1,078 |
| Oct 1, 2024 | 6.01 | 6.08 | 5.69 | 5.88 | 5.88 | -3.61% | 1,940 |
| Sep 30, 2024 | 6.10 | 6.10 | 5.86 | 6.10 | 6.10 | - | 4,867 |
| Sep 27, 2024 | 6.00 | 6.20 | 6.00 | 6.10 | 6.10 | -0.16% | 1,839 |
| Sep 26, 2024 | 5.75 | 6.13 | 5.74 | 6.11 | 6.11 | 6.63% | 15,247 |
| 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 |