Skip to main content

Ati Physical Therapy Inc (NY: ATIP )

7.110 -0.370 (-4.95%)
Official Closing Price Updated: 7:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 6.150 6.362 6.100 6.130 2,353 -0.04(-0.65%)
Jan 31, 2024 6.390 6.490 6.050 6.170 9,188 -0.23(-3.59%)
Jan 30, 2024 6.510 6.510 6.400 6.400 1,577 -0.05(-0.78%)
Jan 29, 2024 6.350 6.550 6.350 6.450 1,750 +0.00(+0.00%)
Jan 26, 2024 6.510 6.510 6.440 6.450 2,672 -0.05(-0.77%)
Jan 25, 2024 6.500 6.500 6.366 6.500 2,429 +0.05(+0.78%)
Jan 24, 2024 6.380 6.450 6.350 6.450 2,241 -0.02(-0.31%)
Jan 23, 2024 6.260 6.470 6.250 6.470 1,617 +0.15(+2.38%)
Jan 22, 2024 6.180 6.350 6.101 6.320 2,294 +0.03(+0.56%)
Jan 19, 2024 6.110 6.285 6.036 6.285 2,643 +0.12(+1.88%)
Jan 18, 2024 6.430 6.430 6.125 6.169 5,919 -0.27(-4.20%)
Jan 17, 2024 6.435 6.439 6.270 6.439 1,124 +0.10(+1.57%)
Jan 16, 2024 6.410 6.500 6.220 6.340 1,568 +0.06(+1.03%)
Jan 12, 2024 6.390 6.390 6.275 6.275 853 -0.04(-0.71%)
Jan 11, 2024 6.610 6.610 6.163 6.320 1,864 -0.27(-4.10%)
Jan 10, 2024 6.590 6.610 6.590 6.590 3,469 +0.02(+0.30%)
Jan 09, 2024 6.410 6.598 6.325 6.570 3,712 +0.08(+1.23%)
Jan 08, 2024 6.630 6.630 6.480 6.490 3,179 +0.26(+4.17%)
Jan 05, 2024 6.220 6.500 6.210 6.230 1,749 +0.09(+1.39%)
Jan 04, 2024 6.020 6.295 5.900 6.145 4,569 +0.06(+0.97%)
Jan 03, 2024 6.330 6.360 5.779 6.086 9,566 -0.19(-3.09%)
Jan 02, 2024 6.190 6.490 6.002 6.280 3,330 +0.14(+2.28%)
Dec 29, 2023 6.260 6.346 6.100 6.140 5,743 -0.28(-4.29%)
Dec 28, 2023 6.310 6.690 6.180 6.415 9,651 +0.04(+0.55%)
Dec 27, 2023 6.330 6.500 6.170 6.380 19,751 +0.02(+0.31%)
Dec 26, 2023 6.450 6.460 6.300 6.360 2,667 -0.15(-2.30%)
Dec 22, 2023 6.290 6.710 6.290 6.510 3,165 +0.16(+2.52%)
Dec 21, 2023 6.350 6.350 6.350 6.350 1,428 +0.06(+0.95%)
Dec 20, 2023 6.500 6.970 6.290 6.290 3,180 -0.31(-4.70%)
Dec 19, 2023 6.750 6.750 6.520 6.600 3,842 -0.04(-0.60%)
Dec 18, 2023 6.860 6.860 6.640 6.640 2,065 -0.15(-2.21%)
Dec 15, 2023 7.010 7.010 6.540 6.790 14,857 -0.21(-3.00%)
Dec 14, 2023 6.980 7.050 6.730 7.000 7,837 +0.28(+4.17%)
Dec 13, 2023 6.810 6.930 6.720 6.720 1,954 -0.23(-3.31%)
Dec 12, 2023 7.200 7.200 6.910 6.950 2,269 -0.25(-3.47%)
Dec 11, 2023 7.200 7.200 7.200 7.200 684 +0.11(+1.55%)
Dec 07, 2023 7.090 633 -0.11(-1.53%)
Dec 06, 2023 7.280 7.500 7.190 7.200 5,678 +0.21(+3.00%)
Dec 05, 2023 6.785 7.030 6.785 6.990 10,501 -0.05(-0.71%)
Dec 04, 2023 7.150 7.225 6.760 7.040 4,951 -0.15(-2.09%)
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.