Ati Physical Therapy Inc (NY: ATIP )

4.350 +0.100 (+2.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 4.220 4.311 4.220 4.265 1,220 +0.10(+2.40%)
Apr 30, 2024 4.220 4.220 4.165 4.165 518 -0.00(-0.05%)
Apr 29, 2024 4.470 4.470 4.050 4.167 3,555 -0.10(-2.41%)
Apr 26, 2024 4.230 4.310 4.220 4.270 2,017 +0.09(+2.15%)
Apr 25, 2024 4.050 4.190 4.050 4.180 1,069 +0.12(+2.95%)
Apr 24, 2024 4.100 4.100 4.060 4.060 977 +0.01(+0.25%)
Apr 23, 2024 4.070 4.189 4.030 4.050 3,743 -0.02(-0.45%)
Apr 22, 2024 4.160 4.270 4.010 4.068 4,346 +0.04(+0.95%)
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%)
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.