ATI Physical Therapy Inc.
2.74
0.05 (1.86%)
At close: Jan 15, 2025, 9:48 AM

ATIP Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 2.64 2.74 2.63 2.69 0.06 2.28% 6,551
Jan 13, 2025 2.63 2.66 2.60 2.63 0.01 0.38% 46,892
Jan 10, 2025 2.56 2.64 2.56 2.62 -0.09 -3.32% 27,655
Jan 8, 2025 2.67 2.74 2.62 2.71 0.01 0.37% 31,454
Jan 7, 2025 2.60 2.75 2.60 2.70 -0.03 -1.10% 4,327
Jan 6, 2025 2.60 2.75 2.60 2.73 0.17 6.64% 29,345
Jan 3, 2025 2.56 2.58 2.55 2.56 0.03 1.19% 1,297
Jan 2, 2025 2.50 2.59 2.49 2.53 0.03 1.20% 21,526
Dec 31, 2024 2.48 2.50 2.48 2.50 -0.05 -1.96% 7,006
Dec 30, 2024 2.55 2.57 2.48 2.55 0.06 2.41% 20,051
Dec 27, 2024 2.50 2.60 2.45 2.49 0.02 0.81% 6,988
Dec 26, 2024 2.45 2.63 2.45 2.47 0.00 0.00% 8,878
Dec 24, 2024 2.50 2.50 2.44 2.47 0.02 0.82% 11,637
Dec 23, 2024 2.45 2.65 2.43 2.45 0.02 0.82% 35,795
Dec 20, 2024 2.30 2.47 2.30 2.43 0.16 7.05% 25,951
Dec 19, 2024 2.11 2.32 2.11 2.27 0.09 4.13% 36,895
Dec 18, 2024 2.29 2.29 2.07 2.18 -0.04 -1.80% 63,331
Dec 17, 2024 1.78 2.23 1.75 2.22 1.49 204.11% 249,263
Dec 16, 2024 0.64 0.73 0.63 0.73 0.08 12.31% 7,023
Dec 13, 2024 0.64 0.78 0.64 0.65 -0.06 -8.45% 2,429
Dec 12, 2024 0.68 0.81 0.63 0.71 0.03 4.41% 12,042
Dec 11, 2024 0.67 0.84 0.61 0.68 0.04 6.25% 19,880
Dec 10, 2024 0.74 0.74 0.57 0.64 -0.04 -5.88% 17,977
Dec 9, 2024 0.47 0.85 0.47 0.68 0.25 58.14% 108,103
Dec 6, 2024 0.87 0.94 0.41 0.43 -0.39 -47.56% 127,399
Dec 5, 2024 0.80 0.94 0.78 0.82 -0.17 -17.17% 113,485
Dec 4, 2024 0.62 1.03 0.59 0.99 -0.80 -44.69% 443,306
Dec 3, 2024 1.76 2.50 1.68 1.79 0.11 6.55% 3,667,191
Dec 2, 2024 1.57 1.93 1.50 1.68 0.15 9.80% 376,711
Nov 29, 2024 1.64 1.68 1.50 1.53 -0.14 -8.38% 37,603
Nov 27, 2024 1.69 1.71 1.60 1.67 -0.04 -2.34% 46,300
Nov 26, 2024 1.78 1.91 1.58 1.71 -0.05 -2.84% 90,541
Nov 25, 2024 1.94 2.00 1.70 1.76 -0.06 -3.30% 118,700
Nov 22, 2024 1.50 2.21 1.46 1.82 0.31 20.53% 488,039
Nov 21, 2024 1.56 1.63 1.47 1.51 -0.08 -5.03% 78,328
Nov 20, 2024 1.71 1.73 1.54 1.59 -0.13 -7.56% 39,100
Nov 19, 2024 1.84 1.88 1.66 1.72 -0.17 -8.99% 61,974
Nov 18, 2024 1.99 2.03 1.89 1.89 -0.14 -6.90% 15,548
Nov 15, 2024 2.08 2.17 1.91 2.03 -0.10 -4.69% 76,600
Nov 14, 2024 2.27 2.29 2.08 2.13 -0.14 -6.17% 22,200
Nov 13, 2024 2.41 2.50 2.18 2.27 -0.18 -7.35% 43,500
Nov 12, 2024 2.50 2.50 2.26 2.45 -0.05 -2.00% 45,206
Nov 11, 2024 2.77 2.77 2.45 2.50 -0.10 -3.85% 52,181
Nov 8, 2024 3.00 3.22 2.53 2.60 -0.39 -13.04% 59,854
Nov 7, 2024 3.11 3.32 2.62 2.99 -0.06 -1.97% 76,538
Nov 6, 2024 3.21 3.21 2.79 3.05 -0.04 -1.29% 95,700
Nov 5, 2024 5.10 5.10 2.52 3.09 -2.06 -40.00% 257,300
Nov 4, 2024 5.21 5.75 5.08 5.15 -0.35 -6.36% 107,300
Nov 1, 2024 5.29 5.69 5.29 5.50 0.12 2.23% 5,335
Oct 31, 2024 5.65 5.70 5.08 5.38 -0.31 -5.45% 7,147

Create Price Alert on ATIP

Your price alert will notify you when the stock price is above 2.74.

Add to Watchlist