ATI Physical Therapy Inc. (ATIP)
1.05
-0.25 (-19.23%)
At close: Apr 01, 2025, 11:52 AM
1.05
0.00%
After-hours: Apr 01, 2025, 04:00 PM EDT
ATI Physical Therapy Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.00 | 1.30 | 0.96 | 1.30 | 0.10 | 8.33% | 615 |
| Mar 31, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 0.01 | 0.84% | 900 |
| Mar 28, 2025 | 1.04 | 1.19 | 1.04 | 1.19 | 0.14 | 13.33% | 400 |
| Mar 27, 2025 | 1.24 | 1.24 | 1.05 | 1.05 | -0.18 | -14.63% | 14,900 |
| Mar 26, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 0.00 | 0.00% | 800 |
| Mar 25, 2025 | 1.23 | 1.25 | 1.21 | 1.23 | 0.00 | 0.00% | 2,000 |
| Mar 24, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 0.02 | 1.65% | 1,100 |
| Mar 21, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | -0.03 | -2.42% | 900 |
| Mar 20, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 0.00 | 0.00% | 0 |
| Mar 19, 2025 | 1.26 | 1.28 | 1.24 | 1.24 | -0.03 | -2.36% | 1,700 |
| Mar 18, 2025 | 1.26 | 1.28 | 1.26 | 1.27 | 0.02 | 1.60% | 1,000 |
| Mar 17, 2025 | 1.24 | 1.25 | 1.16 | 1.25 | 0.04 | 3.31% | 6,900 |
| Mar 14, 2025 | 1.30 | 1.30 | 1.21 | 1.21 | 0.01 | 0.83% | 1,500 |
| Mar 13, 2025 | 1.20 | 1.20 | 1.16 | 1.20 | -0.05 | -4.00% | 10,000 |
| Mar 12, 2025 | 1.18 | 1.25 | 1.18 | 1.25 | 0.01 | 0.81% | 2,600 |
| Mar 11, 2025 | 1.23 | 1.35 | 1.23 | 1.24 | 0.09 | 7.83% | 4,300 |
| Mar 10, 2025 | 1.28 | 1.44 | 1.15 | 1.15 | -0.25 | -17.86% | 20,500 |
| Mar 7, 2025 | 1.30 | 1.44 | 1.21 | 1.40 | 0.10 | 7.69% | 10,600 |
| Mar 6, 2025 | 1.70 | 1.84 | 1.27 | 1.30 | -0.43 | -24.86% | 76,500 |
| Mar 5, 2025 | 1.18 | 1.77 | 1.15 | 1.73 | 0.58 | 50.43% | 159,500 |
| Mar 4, 2025 | 1.14 | 1.20 | 1.14 | 1.15 | 0.01 | 0.88% | 17,600 |
| Mar 3, 2025 | 1.15 | 1.15 | 1.10 | 1.14 | 0.04 | 3.64% | 12,500 |
| Feb 28, 2025 | 1.08 | 1.16 | 0.98 | 1.10 | -0.06 | -5.17% | 10,000 |
| Feb 27, 2025 | 1.13 | 1.16 | 1.13 | 1.16 | 0.06 | 5.45% | 1,300 |
| Feb 26, 2025 | 1.12 | 1.15 | 1.01 | 1.10 | -0.05 | -4.35% | 1,800 |
| Feb 25, 2025 | 1.07 | 1.16 | 1.00 | 1.15 | 0.05 | 4.55% | 8,100 |
| Feb 24, 2025 | 1.12 | 1.14 | 1.07 | 1.10 | -0.02 | -1.79% | 3,300 |
| Feb 21, 2025 | 1.12 | 1.18 | 1.00 | 1.12 | -0.05 | -4.27% | 13,800 |
| Feb 20, 2025 | 1.08 | 1.18 | 1.08 | 1.17 | 0.11 | 10.38% | 10,300 |
| Feb 19, 2025 | 1.13 | 1.13 | 1.06 | 1.06 | 0.01 | 0.95% | 900 |
| Feb 18, 2025 | 1.05 | 1.15 | 1.05 | 1.05 | 0.01 | 0.96% | 1,400 |
| Feb 14, 2025 | 1.07 | 1.25 | 1.03 | 1.04 | -0.02 | -1.89% | 29,200 |
| Feb 13, 2025 | 0.99 | 1.06 | 0.99 | 1.06 | 0.04 | 3.92% | 3,600 |
| Feb 12, 2025 | 0.98 | 1.04 | 0.98 | 1.02 | 0.02 | 2.00% | 1,713 |
| Feb 11, 2025 | 1.01 | 1.04 | 1.00 | 1.00 | -0.02 | -1.96% | 2,200 |
| Feb 10, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | -0.01 | -0.97% | 636 |
| Feb 7, 2025 | 1.06 | 1.06 | 1.02 | 1.03 | 0.00 | 0.00% | 1,375 |
| Feb 6, 2025 | 1.02 | 1.06 | 1.02 | 1.03 | 0.01 | 0.98% | 1,988 |
| Feb 5, 2025 | 1.08 | 1.10 | 1.02 | 1.02 | 0.00 | 0.00% | 12,830 |
| Feb 4, 2025 | 1.01 | 1.09 | 1.01 | 1.02 | -0.06 | -5.56% | 1,231 |
| Feb 3, 2025 | 0.95 | 1.09 | 0.95 | 1.08 | 0.04 | 3.85% | 6,898 |
| Jan 31, 2025 | 0.95 | 1.14 | 0.95 | 1.04 | 0.04 | 4.00% | 6,040 |
| Jan 30, 2025 | 1.02 | 1.03 | 0.95 | 1.00 | -0.02 | -1.96% | 25,370 |
| Jan 29, 2025 | 1.08 | 1.08 | 1.00 | 1.02 | -0.06 | -5.56% | 5,026 |
| Jan 28, 2025 | 1.09 | 1.09 | 1.04 | 1.08 | 0.04 | 3.85% | 3,033 |
| Jan 27, 2025 | 1.13 | 1.13 | 1.00 | 1.04 | -0.09 | -7.96% | 7,172 |
| Jan 24, 2025 | 1.12 | 1.23 | 1.00 | 1.13 | -0.01 | -0.88% | 14,764 |
| Jan 23, 2025 | 1.23 | 1.23 | 1.12 | 1.14 | -0.09 | -7.32% | 13,782 |
| Jan 22, 2025 | 1.15 | 1.23 | 1.07 | 1.23 | 0.00 | 0.00% | 24,170 |
| Jan 21, 2025 | 1.18 | 1.69 | 1.12 | 1.23 | 0.03 | 2.50% | 32,760 |