Skip to main content

Ati Physical Therapy Inc (NY: ATIP )

5.800 -0.120 (-2.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 5.850 6.050 5.800 5.800 3,055 -0.12(-2.03%)
Oct 08, 2024 5.980 6.090 5.660 5.920 25,157 -0.06(-1.00%)
Oct 07, 2024 5.890 6.000 5.720 5.980 8,406 +0.02(+0.34%)
Oct 04, 2024 5.850 6.111 5.820 5.960 8,794 -0.15(-2.45%)
Oct 03, 2024 6.110 6.110 5.965 6.110 2,508 +0.00(+0.00%)
Oct 02, 2024 5.785 6.110 5.785 6.110 1,078 +0.23(+3.91%)
Oct 01, 2024 6.010 6.078 5.688 5.880 1,940 -0.22(-3.61%)
Sep 30, 2024 6.100 6.100 5.860 6.100 4,867 +0.00(+0.00%)
Sep 27, 2024 6.000 6.200 6.000 6.100 1,839 -0.01(-0.16%)
Sep 26, 2024 5.750 6.125 5.735 6.110 15,247 +0.38(+6.63%)
Sep 25, 2024 6.010 6.180 5.730 5.730 15,198 -0.16(-2.72%)
Sep 24, 2024 5.820 6.100 5.650 5.890 7,998 +0.01(+0.17%)
Sep 23, 2024 5.730 6.060 5.650 5.880 14,015 -0.03(-0.51%)
Sep 20, 2024 5.680 5.911 5.660 5.910 4,000 +0.24(+4.14%)
Sep 19, 2024 5.764 5.780 5.580 5.675 3,823 +0.08(+1.34%)
Sep 18, 2024 5.730 5.875 5.600 5.600 5,956 -0.20(-3.45%)
Sep 17, 2024 5.730 5.890 5.610 5.800 8,629 +0.06(+1.03%)
Sep 16, 2024 5.860 5.951 5.720 5.741 3,005 -0.17(-2.86%)
Sep 13, 2024 5.760 6.000 5.670 5.910 6,003 +0.06(+1.03%)
Sep 12, 2024 5.690 6.000 5.690 5.850 7,596 +0.07(+1.21%)
Sep 11, 2024 5.730 6.000 5.630 5.780 7,152 -0.10(-1.70%)
Sep 10, 2024 5.830 6.022 5.710 5.880 14,373 -0.02(-0.34%)
Sep 09, 2024 5.870 6.280 5.700 5.900 14,816 -0.05(-0.84%)
Sep 06, 2024 6.000 6.225 5.821 5.950 6,552 -0.05(-0.83%)
Sep 05, 2024 6.000 6.200 5.750 6.000 14,183 +0.00(+0.00%)
Sep 04, 2024 5.716 6.030 5.650 6.000 4,944 +0.00(+0.00%)
Sep 03, 2024 6.060 6.150 5.700 6.000 10,704 -0.06(-0.99%)
Aug 30, 2024 6.060 6.248 5.925 6.060 2,760 -0.04(-0.66%)
Aug 29, 2024 6.000 6.225 5.990 6.100 1,696 +0.04(+0.66%)
Aug 28, 2024 6.050 6.060 6.019 6.060 933 +0.04(+0.66%)
Aug 27, 2024 6.020 6.020 6.020 6.020 300 -0.10(-1.63%)
Aug 26, 2024 6.000 6.120 5.970 6.120 5,908 +0.18(+3.05%)
Aug 23, 2024 5.970 5.970 5.602 5.939 1,299 +0.04(+0.66%)
Aug 22, 2024 5.780 6.000 5.660 5.900 7,578 -0.00(-0.08%)
Aug 21, 2024 5.900 5.905 5.650 5.905 974 -0.04(-0.59%)
Aug 20, 2024 6.090 6.100 5.940 5.940 2,621 -0.15(-2.46%)
Aug 19, 2024 5.600 6.290 5.600 6.090 15,510 +0.29(+5.00%)
Aug 16, 2024 6.080 6.080 5.800 5.800 918 -0.20(-3.33%)
Aug 15, 2024 6.100 6.100 5.710 6.000 6,962 -0.17(-2.76%)
Aug 13, 2024 6.170 248 +0.08(+1.31%)
Aug 12, 2024 6.240 6.490 6.050 6.090 8,948 -0.21(-3.33%)
Aug 09, 2024 6.180 6.383 6.180 6.300 1,997 +0.06(+0.96%)
Aug 08, 2024 6.080 6.390 6.080 6.240 1,306 +0.10(+1.63%)
Aug 07, 2024 5.990 6.220 5.990 6.140 5,422 +0.07(+1.15%)
Aug 06, 2024 6.590 6.590 6.070 6.070 1,710 -0.37(-5.74%)
Aug 05, 2024 6.038 6.510 6.038 6.440 12,356 -0.11(-1.68%)
Aug 02, 2024 6.050 6.580 6.050 6.550 5,738 +0.34(+5.48%)
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.