Ati Physical Therapy Inc (NY: ATIP )

6.200 +0.070 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 5.800 6.290 5.620 6.130 8,300 +0.28(+4.79%)
Jul 22, 2024 5.920 5.920 5.776 5.850 2,060 -0.04(-0.68%)
Jul 19, 2024 5.860 5.890 5.711 5.890 1,258 -0.11(-1.83%)
Jul 18, 2024 5.890 6.000 5.750 6.000 1,443 +0.13(+2.28%)
Jul 17, 2024 5.900 5.900 5.551 5.866 2,010 -0.28(-4.61%)
Jul 16, 2024 6.010 6.150 5.785 6.150 2,125 +0.15(+2.50%)
Jul 15, 2024 5.740 6.000 5.720 6.000 3,915 +0.25(+4.35%)
Jul 12, 2024 5.740 5.750 5.429 5.750 2,241 +0.13(+2.31%)
Jul 11, 2024 5.800 5.800 5.620 5.620 933 -0.25(-4.29%)
Jul 10, 2024 5.740 6.000 5.370 5.872 11,999 +0.18(+3.20%)
Jul 09, 2024 5.110 5.890 5.050 5.690 13,158 +0.50(+9.63%)
Jul 08, 2024 4.718 5.250 4.718 5.190 2,909 +0.19(+3.80%)
Jul 05, 2024 5.140 5.140 4.800 5.000 4,276 -0.15(-2.91%)
Jul 03, 2024 4.870 5.150 4.800 5.150 5,222 +0.26(+5.32%)
Jul 02, 2024 4.520 4.890 4.520 4.890 2,500 +0.31(+6.77%)
Jul 01, 2024 4.450 4.580 4.450 4.580 1,048 +0.11(+2.49%)
Jun 28, 2024 4.520 4.890 4.469 4.469 1,486 -0.11(-2.43%)
Jun 26, 2024 4.580 199 -0.32(-6.53%)
Jun 25, 2024 4.790 4.900 4.790 4.900 523 +0.18(+3.89%)
Jun 24, 2024 5.050 5.050 4.710 4.716 2,475 -0.36(-7.16%)
Jun 21, 2024 5.140 5.140 4.690 5.080 9,171 +0.13(+2.63%)
Jun 20, 2024 4.170 5.050 4.170 4.950 10,082 +0.70(+16.47%)
Jun 18, 2024 4.030 4.348 4.027 4.250 1,366 -0.16(-3.63%)
Jun 17, 2024 4.170 4.791 3.940 4.410 18,222 +0.22(+5.20%)
Jun 14, 2024 4.420 4.450 4.192 4.192 1,515 -0.29(-6.43%)
Jun 13, 2024 4.400 4.480 4.400 4.480 1,884 +0.13(+2.99%)
Jun 12, 2024 4.280 4.399 4.170 4.350 2,637 +0.10(+2.35%)
Jun 11, 2024 4.010 4.250 3.930 4.250 1,741 +0.16(+3.91%)
Jun 10, 2024 3.930 4.090 3.930 4.090 993 +0.15(+3.68%)
Jun 07, 2024 4.000 4.270 3.920 3.945 6,589 -0.06(-1.38%)
Jun 06, 2024 4.560 4.560 3.950 4.000 11,942 -0.56(-12.28%)
Jun 05, 2024 4.750 4.750 4.540 4.560 6,255 -0.21(-4.40%)
Jun 04, 2024 4.770 4.770 4.770 4.770 225 -0.03(-0.63%)
Jun 03, 2024 4.800 4.800 4.800 4.800 526 +0.04(+0.84%)
May 31, 2024 4.820 4.820 4.660 4.760 650 -0.07(-1.35%)
May 30, 2024 4.620 4.825 4.620 4.825 915 +0.03(+0.52%)
May 28, 2024 4.800 109 -0.01(-0.21%)
May 24, 2024 4.810 4.810 4.810 4.810 672 -0.09(-1.85%)
May 23, 2024 4.930 4.930 4.800 4.901 2,263 +0.01(+0.22%)
May 22, 2024 4.890 4.890 4.890 4.890 415 +0.01(+0.20%)
May 21, 2024 4.880 4.880 4.800 4.880 712 -0.02(-0.41%)
May 20, 2024 5.000 5.000 4.900 4.900 868 -0.10(-1.99%)
May 17, 2024 5.000 5.020 4.800 5.000 9,179 +0.01(+0.20%)
May 16, 2024 4.780 5.000 4.780 4.990 1,145 +0.09(+1.84%)
May 15, 2024 5.040 5.210 4.720 4.900 11,999 -0.20(-3.92%)
May 14, 2024 5.060 5.100 4.650 5.100 5,831 +0.02(+0.30%)
May 13, 2024 4.930 5.270 4.930 5.085 2,015 +0.13(+2.72%)
May 10, 2024 4.810 4.950 4.560 4.950 8,065 +0.16(+3.34%)
May 09, 2024 4.750 4.890 4.630 4.790 1,336 -0.04(-0.83%)
May 08, 2024 4.650 5.020 4.551 4.830 1,917 +0.18(+3.87%)
May 07, 2024 4.850 4.850 4.330 4.650 11,624 -0.35(-7.00%)
May 06, 2024 4.630 5.020 4.620 5.000 11,169 +0.37(+7.99%)
May 03, 2024 4.630 4.630 4.480 4.630 971 +0.16(+3.57%)
May 02, 2024 4.300 4.500 4.300 4.470 3,676 +0.21(+4.81%)
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.