Skip to main content

Ati Physical Therapy Inc (NY: ATIP )

4.010 -0.020 (-0.49%)
Streaming Delayed Price Updated: 2:25 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 4.160 4.191 4.020 4.030 3,008 -0.07(-1.71%)
Apr 18, 2024 4.010 4.210 4.010 4.100 2,127 -0.07(-1.68%)
Apr 17, 2024 4.220 4.494 4.100 4.170 8,809 -0.12(-2.81%)
Apr 16, 2024 4.090 4.314 4.012 4.291 3,119 +0.08(+1.92%)
Apr 15, 2024 4.100 4.210 4.050 4.210 2,372 +0.11(+2.68%)
Apr 12, 2024 4.100 4.920 4.020 4.100 28,535 -0.03(-0.73%)
Apr 11, 2024 4.500 4.500 4.000 4.130 16,352 -0.37(-8.20%)
Apr 10, 2024 4.500 4.500 4.450 4.499 1,344 -0.20(-4.27%)
Apr 09, 2024 4.860 5.000 4.660 4.700 7,904 -0.12(-2.49%)
Apr 08, 2024 5.120 5.120 4.715 4.820 9,042 -0.33(-6.41%)
Apr 05, 2024 5.310 5.320 5.150 5.150 3,790 -0.25(-4.63%)
Apr 04, 2024 5.600 5.750 5.300 5.400 7,955 -0.24(-4.26%)
Apr 03, 2024 5.510 5.640 5.500 5.640 6,555 -0.06(-1.05%)
Apr 02, 2024 5.530 5.830 5.530 5.700 949 +0.06(+1.06%)
Apr 01, 2024 5.640 5.640 5.640 5.640 419 +0.06(+1.08%)
Mar 28, 2024 5.750 6.290 5.180 5.580 15,660 -0.22(-3.79%)
Mar 27, 2024 6.000 6.000 5.800 5.800 6,730 -0.15(-2.50%)
Mar 26, 2024 6.280 6.280 5.810 5.949 1,841 -0.35(-5.57%)
Mar 25, 2024 5.810 6.300 5.810 6.300 2,439 +0.22(+3.62%)
Mar 22, 2024 5.890 6.080 5.310 6.080 10,073 +0.18(+3.05%)
Mar 21, 2024 6.140 6.150 5.850 5.900 6,232 -0.25(-4.07%)
Mar 20, 2024 6.070 6.150 6.070 6.150 925 +0.01(+0.16%)
Mar 19, 2024 6.390 6.390 6.100 6.140 1,262 -0.13(-2.07%)
Mar 18, 2024 6.270 6.270 6.180 6.270 949 -0.14(-2.18%)
Mar 15, 2024 6.250 6.410 6.100 6.410 4,234 +0.17(+2.72%)
Mar 14, 2024 6.370 6.500 6.060 6.240 4,903 -0.05(-0.79%)
Mar 13, 2024 6.290 6.660 6.160 6.290 3,616 +0.05(+0.80%)
Mar 12, 2024 6.570 6.565 6.240 6.240 1,705 -0.16(-2.50%)
Mar 11, 2024 6.520 6.600 6.400 6.400 6,751 -0.26(-3.90%)
Mar 08, 2024 6.690 7.100 6.660 6.660 2,518 -0.12(-1.77%)
Mar 07, 2024 6.980 6.980 6.600 6.780 3,195 -0.15(-2.16%)
Mar 06, 2024 6.490 6.930 6.490 6.930 3,041 +0.33(+5.00%)
Mar 05, 2024 6.330 6.950 6.330 6.600 3,545 -0.35(-5.03%)
Mar 04, 2024 6.800 6.990 6.355 6.950 5,927 +0.05(+0.72%)
Mar 01, 2024 7.030 7.110 6.800 6.900 2,132 -0.21(-2.95%)
Feb 29, 2024 7.200 7.600 6.850 7.110 4,211 +0.01(+0.14%)
Feb 28, 2024 6.980 7.100 6.980 7.100 866 -0.01(-0.14%)
Feb 27, 2024 7.700 7.700 6.771 7.110 14,195 -0.37(-4.95%)
Feb 26, 2024 6.650 7.480 6.500 7.480 21,317 +0.89(+13.51%)
Feb 23, 2024 6.720 6.720 6.481 6.590 1,407 -0.22(-3.23%)
Feb 22, 2024 6.993 6.993 6.620 6.810 4,450 -0.09(-1.30%)
Feb 21, 2024 7.020 7.060 6.420 6.900 9,730 -0.12(-1.71%)
Feb 20, 2024 7.110 7.435 6.745 7.020 9,974 +0.02(+0.29%)
Feb 16, 2024 7.410 7.740 6.590 7.000 27,660 -0.32(-4.37%)
Feb 15, 2024 7.450 7.450 7.311 7.320 2,854 +0.02(+0.27%)
Feb 14, 2024 7.110 7.350 6.837 7.300 23,256 +0.14(+1.96%)
Feb 13, 2024 6.960 7.160 6.507 7.160 1,397 +0.22(+3.17%)
Feb 12, 2024 6.630 7.230 6.630 6.940 6,958 +0.33(+4.99%)
Feb 09, 2024 6.600 6.690 6.430 6.610 3,157 +0.33(+5.25%)
Feb 08, 2024 6.320 6.600 6.270 6.280 11,259 -0.07(-1.10%)
Feb 07, 2024 6.090 6.920 6.090 6.350 8,788 +0.21(+3.42%)
Feb 06, 2024 6.070 6.250 6.070 6.140 3,460 +0.02(+0.33%)
Feb 05, 2024 6.130 6.407 6.100 6.120 1,098 -0.07(-1.13%)
Feb 02, 2024 6.160 6.250 6.050 6.190 4,644 +0.06(+0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.