ATI Physical Therapy, Inc. (ATIP)
OTCMKTS
· Delayed Price · Currency is USD
0.9900
+0.1300 (15.12%)
Jul 1, 2025, 3:32 PM EDT
ATI Physical Therapy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 4.65% | 216 |
| Jun 27, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 31 |
| Jun 26, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 50 |
| Jun 25, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.27% | 839 |
| Jun 24, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 181 |
| Jun 23, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -12.87% | 355 |
| Jun 20, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 252 |
| Jun 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 52 |
| Jun 17, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -2.91% | 676 |
| Jun 16, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 313 |
| Jun 13, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 363 |
| Jun 12, 2025 | 0.99 | 1.00 | 0.92 | 1.00 | 1.00 | 16.28% | 17,918 |
| Jun 11, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -12.78% | 169 |
| Jun 10, 2025 | 0.92 | 0.99 | 0.92 | 0.99 | 0.99 | 6.31% | 5,152 |
| Jun 9, 2025 | 1.00 | 1.00 | 0.93 | 0.93 | 0.93 | -7.25% | 3,757 |
| Jun 6, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 16.28% | 1,447 |
| Jun 5, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -4.44% | 380 |
| Jun 4, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 43,697 |
| Jun 3, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 45 |
| Jun 2, 2025 | 0.83 | 0.90 | 0.83 | 0.90 | 0.90 | 0.56% | 1,048 |
| May 30, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 7.83% | 4,245 |
| May 29, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 91 |
| May 28, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -5.68% | 251 |
| May 27, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.22% | 417 |
| May 23, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 75 |
| May 22, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,919 |
| May 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 498 |
| May 20, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 67 |
| May 19, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 262 |
| May 16, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 71 |
| May 15, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 33 |
| May 14, 2025 | 0.86 | 0.90 | 0.83 | 0.90 | 0.90 | 8.43% | 1,341 |
| May 13, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.92% | 357 |
| May 12, 2025 | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | - | 798 |
| May 9, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.79% | 2,334 |
| May 8, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 64 |
| May 7, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -6.67% | 2,226 |
| May 6, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | - | 3,215 |
| May 5, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | - | 470 |
| May 2, 2025 | 0.85 | 0.90 | 0.84 | 0.90 | 0.90 | 5.57% | 20,134 |
| May 1, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.49% | 302 |
| Apr 30, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 2.13% | 8,053 |
| Apr 29, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 2.80% | 2,043 |
| Apr 28, 2025 | 0.90 | 0.90 | 0.80 | 0.80 | 0.80 | -11.10% | 5,734 |
| 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 |