ATI Physical Therapy, Inc. (ATIP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 11:34AM EDT
After hours:
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 4.6299 | 4.6299 | 4.4800 | 4.6299 | 4.6299 | 971 |
| May 02, 2024 | 4.3000 | 4.5000 | 4.3000 | 4.4700 | 4.4700 | 3,700 |
| May 01, 2024 | 4.2200 | 4.3120 | 4.2200 | 4.2650 | 4.2650 | 1,200 |
| Apr 30, 2024 | 4.2200 | 4.2200 | 4.1650 | 4.1650 | 4.1650 | 500 |
| Apr 29, 2024 | 4.4700 | 4.4700 | 4.0500 | 4.1670 | 4.1670 | 3,600 |
| Apr 26, 2024 | 4.2300 | 4.3100 | 4.2200 | 4.2700 | 4.2700 | 2,000 |
| Apr 25, 2024 | 4.0500 | 4.1900 | 4.0500 | 4.1800 | 4.1800 | 1,100 |
| Apr 24, 2024 | 4.1000 | 4.1000 | 4.0600 | 4.0600 | 4.0600 | 1,000 |
| Apr 23, 2024 | 4.0700 | 4.1890 | 4.0300 | 4.0500 | 4.0500 | 3,700 |
| Apr 22, 2024 | 4.1600 | 4.2700 | 4.0100 | 4.0680 | 4.0680 | 4,300 |
| Apr 19, 2024 | 4.1600 | 4.1910 | 4.0200 | 4.0300 | 4.0300 | 3,000 |
| Apr 18, 2024 | 4.0100 | 4.2100 | 4.0100 | 4.1000 | 4.1000 | 2,100 |
| Apr 17, 2024 | 4.2200 | 4.4940 | 4.1000 | 4.1700 | 4.1700 | 8,800 |
| Apr 16, 2024 | 4.0900 | 4.3140 | 4.0120 | 4.2910 | 4.2910 | 3,100 |
| Apr 15, 2024 | 4.1000 | 4.2100 | 4.0500 | 4.2100 | 4.2100 | 2,400 |
| Apr 12, 2024 | 4.1000 | 4.9200 | 4.0200 | 4.1000 | 4.1000 | 28,500 |
| Apr 11, 2024 | 4.5000 | 4.5000 | 4.0000 | 4.1300 | 4.1300 | 16,400 |
| Apr 10, 2024 | 4.5000 | 4.5000 | 4.4500 | 4.4990 | 4.4990 | 1,300 |
| Apr 09, 2024 | 4.8600 | 5.0000 | 4.6600 | 4.7000 | 4.7000 | 7,900 |
| Apr 08, 2024 | 5.1200 | 5.1200 | 4.7150 | 4.8200 | 4.8200 | 9,000 |
| Apr 05, 2024 | 5.3100 | 5.3200 | 5.1500 | 5.1500 | 5.1500 | 3,800 |
| Apr 04, 2024 | 5.6000 | 5.7500 | 5.3000 | 5.4000 | 5.4000 | 8,000 |
| Apr 03, 2024 | 5.5100 | 5.6400 | 5.5000 | 5.6400 | 5.6400 | 6,600 |
| Apr 02, 2024 | 5.5300 | 5.8300 | 5.5300 | 5.7000 | 5.7000 | 900 |
| Apr 01, 2024 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | 400 |
| Mar 28, 2024 | 5.7500 | 6.2900 | 5.1800 | 5.5800 | 5.5800 | 15,700 |
| Mar 27, 2024 | 6.0000 | 6.0000 | 5.8000 | 5.8000 | 5.8000 | 6,700 |
| Mar 26, 2024 | 6.2800 | 6.2800 | 5.8100 | 5.9490 | 5.9490 | 1,800 |
| Mar 25, 2024 | 5.8100 | 6.3000 | 5.8100 | 6.3000 | 6.3000 | 2,400 |
| Mar 22, 2024 | 5.8900 | 6.0800 | 5.3100 | 6.0800 | 6.0800 | 10,100 |
| Mar 21, 2024 | 6.1400 | 6.1500 | 5.8500 | 5.9000 | 5.9000 | 6,200 |
| Mar 20, 2024 | 6.0700 | 6.1500 | 6.0700 | 6.1500 | 6.1500 | 900 |
| Mar 19, 2024 | 6.3900 | 6.3900 | 6.1000 | 6.1400 | 6.1400 | 1,300 |
| Mar 18, 2024 | 6.2700 | 6.2700 | 6.1800 | 6.2700 | 6.2700 | 900 |
| Mar 15, 2024 | 6.2500 | 6.4100 | 6.1000 | 6.4100 | 6.4100 | 4,200 |
| Mar 14, 2024 | 6.3700 | 6.5000 | 6.0600 | 6.2400 | 6.2400 | 4,900 |
| Mar 13, 2024 | 6.2900 | 6.6600 | 6.1600 | 6.2900 | 6.2900 | 3,600 |
| Mar 12, 2024 | 6.5650 | 6.5650 | 6.2400 | 6.2400 | 6.2400 | 1,700 |
| Mar 11, 2024 | 6.5200 | 6.6000 | 6.4000 | 6.4000 | 6.4000 | 6,800 |
| Mar 08, 2024 | 6.6900 | 7.1000 | 6.6600 | 6.6600 | 6.6600 | 2,500 |
| Mar 07, 2024 | 6.9800 | 6.9800 | 6.6000 | 6.7800 | 6.7800 | 3,200 |
| Mar 06, 2024 | 6.4900 | 6.9300 | 6.4900 | 6.9300 | 6.9300 | 3,000 |
| Mar 05, 2024 | 6.3300 | 6.9500 | 6.3300 | 6.6000 | 6.6000 | 3,500 |
| Mar 04, 2024 | 6.8000 | 6.9900 | 6.3550 | 6.9500 | 6.9500 | 5,900 |
| Mar 01, 2024 | 7.0300 | 7.1100 | 6.8000 | 6.9000 | 6.9000 | 2,100 |
| Feb 29, 2024 | 7.2000 | 7.6000 | 6.8500 | 7.1100 | 7.1100 | 4,200 |
| Feb 28, 2024 | 6.9800 | 7.1000 | 6.9800 | 7.1000 | 7.1000 | 900 |
| Feb 27, 2024 | 7.7000 | 7.7000 | 6.7720 | 7.1100 | 7.1100 | 14,200 |
| Feb 26, 2024 | 6.6500 | 7.4800 | 6.5000 | 7.4800 | 7.4800 | 21,200 |
| Feb 23, 2024 | 6.7200 | 6.7200 | 6.4810 | 6.5900 | 6.5900 | 1,400 |
| Feb 22, 2024 | 6.9930 | 6.9930 | 6.6200 | 6.8100 | 6.8100 | 4,500 |
| Feb 21, 2024 | 7.0200 | 7.0600 | 6.4200 | 6.9000 | 6.9000 | 9,700 |
| Feb 20, 2024 | 7.1100 | 7.4350 | 6.7450 | 7.0200 | 7.0200 | 10,000 |
| Feb 16, 2024 | 7.4100 | 7.7400 | 6.5900 | 7.0000 | 7.0000 | 27,700 |
| Feb 15, 2024 | 7.4500 | 7.4500 | 7.3110 | 7.3200 | 7.3200 | 2,900 |
| Feb 14, 2024 | 7.1100 | 7.3500 | 6.8370 | 7.3000 | 7.3000 | 23,300 |
| Feb 13, 2024 | 6.9600 | 7.1600 | 6.5070 | 7.1600 | 7.1600 | 1,400 |
| Feb 12, 2024 | 6.6300 | 7.2300 | 6.6300 | 6.9400 | 6.9400 | 7,000 |
| Feb 09, 2024 | 6.6000 | 6.6900 | 6.4300 | 6.6100 | 6.6100 | 3,200 |
| Feb 08, 2024 | 6.3200 | 6.6000 | 6.2700 | 6.2800 | 6.2800 | 11,300 |
| Feb 07, 2024 | 6.0900 | 6.9200 | 6.0900 | 6.3500 | 6.3500 | 8,800 |
| Feb 06, 2024 | 6.0700 | 6.2500 | 6.0700 | 6.1400 | 6.1400 | 3,500 |
| Feb 05, 2024 | 6.1300 | 6.4070 | 6.1000 | 6.1200 | 6.1200 | 1,100 |
| Feb 02, 2024 | 6.1600 | 6.2500 | 6.0500 | 6.1900 | 6.1900 | 4,600 |
| Feb 01, 2024 | 6.1500 | 6.3630 | 6.1000 | 6.1300 | 6.1300 | 2,400 |
| Jan 31, 2024 | 6.3900 | 6.4900 | 6.0500 | 6.1700 | 6.1700 | 9,200 |
| Jan 30, 2024 | 6.5100 | 6.5100 | 6.4000 | 6.4000 | 6.4000 | 1,600 |
| Jan 29, 2024 | 6.3500 | 6.5500 | 6.3500 | 6.4500 | 6.4500 | 1,800 |
| Jan 26, 2024 | 6.5100 | 6.5100 | 6.4400 | 6.4500 | 6.4500 | 2,700 |
| Jan 25, 2024 | 6.5000 | 6.5000 | 6.3660 | 6.5000 | 6.5000 | 2,400 |
| Jan 24, 2024 | 6.3800 | 6.4500 | 6.3500 | 6.4500 | 6.4500 | 2,200 |
| Jan 23, 2024 | 6.2600 | 6.4700 | 6.2500 | 6.4700 | 6.4700 | 1,600 |
| Jan 22, 2024 | 6.1800 | 6.3500 | 6.1010 | 6.3200 | 6.3200 | 2,800 |
| Jan 19, 2024 | 6.1100 | 6.2850 | 6.0360 | 6.2850 | 6.2850 | 2,600 |
| Jan 18, 2024 | 6.4300 | 6.4300 | 6.1250 | 6.1690 | 6.1690 | 5,900 |
| Jan 17, 2024 | 6.4350 | 6.4390 | 6.2700 | 6.4390 | 6.4390 | 1,100 |
| Jan 16, 2024 | 6.4100 | 6.5000 | 6.2200 | 6.3400 | 6.3400 | 1,600 |
| Jan 12, 2024 | 6.3900 | 6.3900 | 6.2750 | 6.2750 | 6.2750 | 900 |
| Jan 11, 2024 | 6.6100 | 6.6100 | 6.1630 | 6.3200 | 6.3200 | 1,900 |
| Jan 10, 2024 | 6.5900 | 6.6100 | 6.5900 | 6.5900 | 6.5900 | 3,500 |
| Jan 09, 2024 | 6.4100 | 6.5980 | 6.3250 | 6.5700 | 6.5700 | 3,700 |
| Jan 08, 2024 | 6.6300 | 6.6300 | 6.4800 | 6.4900 | 6.4900 | 3,200 |
| Jan 05, 2024 | 6.2150 | 6.5000 | 6.2100 | 6.2300 | 6.2300 | 1,700 |
| Jan 04, 2024 | 6.0200 | 6.2950 | 5.9000 | 6.1450 | 6.1450 | 4,600 |
| Jan 03, 2024 | 6.3300 | 6.3600 | 5.7790 | 6.0860 | 6.0860 | 9,600 |
| Jan 02, 2024 | 6.1900 | 6.4900 | 6.0020 | 6.2800 | 6.2800 | 3,300 |
| Dec 29, 2023 | 6.2600 | 6.3460 | 6.1000 | 6.1400 | 6.1400 | 5,700 |
| Dec 28, 2023 | 6.3100 | 6.6900 | 6.1800 | 6.4150 | 6.4150 | 9,700 |
| Dec 27, 2023 | 6.3300 | 6.5000 | 6.1700 | 6.3800 | 6.3800 | 19,800 |
| Dec 26, 2023 | 6.4500 | 6.4600 | 6.3000 | 6.3600 | 6.3600 | 2,700 |
| Dec 22, 2023 | 6.2900 | 6.7100 | 6.2900 | 6.5100 | 6.5100 | 3,200 |
| Dec 21, 2023 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 1,400 |
| Dec 20, 2023 | 6.5000 | 6.9700 | 6.2900 | 6.2900 | 6.2900 | 3,200 |
| Dec 19, 2023 | 6.7500 | 6.7500 | 6.5200 | 6.6000 | 6.6000 | 3,800 |
| Dec 18, 2023 | 6.8600 | 6.8600 | 6.6400 | 6.6400 | 6.6400 | 2,100 |
| Dec 15, 2023 | 7.0100 | 7.0100 | 6.5400 | 6.7900 | 6.7900 | 14,900 |
| Dec 14, 2023 | 6.9800 | 7.0500 | 6.7300 | 7.0000 | 7.0000 | 7,800 |
| Dec 13, 2023 | 6.8100 | 6.9300 | 6.7200 | 6.7200 | 6.7200 | 2,000 |
| Dec 12, 2023 | 7.2000 | 7.2000 | 6.9100 | 6.9500 | 6.9500 | 2,300 |
| Dec 11, 2023 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.