Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ati Physical Therapy Inc (NY: ATIP )

1.670 -0.040 (-2.34%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 1.690 1.710 1.600 1.670 46,284 -0.04(-2.34%)
Nov 26, 2024 1.780 1.910 1.580 1.710 90,541 -0.05(-2.84%)
Nov 25, 2024 1.940 2.000 1.700 1.760 118,687 -0.06(-3.30%)
Nov 22, 2024 1.500 2.210 1.457 1.820 488,039 +0.31(+20.53%)
Nov 21, 2024 1.560 1.630 1.465 1.510 78,208 -0.08(-5.03%)
Nov 20, 2024 1.710 1.730 1.540 1.590 39,058 -0.13(-7.56%)
Nov 19, 2024 1.840 1.880 1.660 1.720 61,974 -0.17(-8.99%)
Nov 18, 2024 1.990 2.035 1.890 1.890 15,520 -0.14(-6.90%)
Nov 15, 2024 2.080 2.170 1.910 2.030 76,569 -0.10(-4.69%)
Nov 14, 2024 2.270 2.289 2.080 2.130 22,178 -0.14(-6.17%)
Nov 13, 2024 2.410 2.500 2.180 2.270 43,482 -0.18(-7.35%)
Nov 12, 2024 2.500 2.500 2.260 2.450 45,206 -0.05(-2.00%)
Nov 11, 2024 2.770 2.770 2.450 2.500 52,117 -0.10(-3.85%)
Nov 08, 2024 3.000 3.221 2.530 2.600 59,854 -0.39(-13.04%)
Nov 07, 2024 3.110 3.320 2.620 2.990 76,537 -0.06(-1.97%)
Nov 06, 2024 3.210 3.210 2.790 3.050 95,678 -0.04(-1.15%)
Nov 05, 2024 5.100 5.100 2.519 3.086 254,391 -2.06(-40.09%)
Nov 04, 2024 5.210 5.753 5.080 5.150 107,280 -0.35(-6.36%)
Nov 01, 2024 5.290 5.690 5.290 5.500 5,335 +0.12(+2.23%)
Oct 31, 2024 5.650 5.695 5.080 5.380 7,147 -0.31(-5.45%)
Oct 30, 2024 5.980 6.032 5.403 5.690 32,166 -0.16(-2.65%)
Oct 29, 2024 5.790 6.000 5.440 5.845 25,375 -0.04(-0.76%)
Oct 28, 2024 5.820 5.900 5.750 5.890 1,517 +0.00(+0.00%)
Oct 25, 2024 5.820 6.090 5.750 5.890 7,960 +0.06(+1.03%)
Oct 24, 2024 5.870 6.300 5.770 5.830 118,203 -0.12(-2.02%)
Oct 23, 2024 5.930 6.200 5.750 5.950 28,766 -0.02(-0.34%)
Oct 22, 2024 5.800 6.150 5.708 5.970 9,971 -0.10(-1.65%)
Oct 21, 2024 6.000 6.090 5.900 6.070 5,394 +0.02(+0.33%)
Oct 18, 2024 6.200 6.200 6.050 6.050 1,732 -0.19(-3.04%)
Oct 17, 2024 6.050 6.370 5.760 6.240 8,014 +0.34(+5.76%)
Oct 16, 2024 5.670 6.460 5.670 5.900 24,373 +0.20(+3.51%)
Oct 15, 2024 5.800 5.900 5.660 5.700 7,678 -0.13(-2.23%)
Oct 14, 2024 5.680 5.863 5.680 5.830 783 +0.09(+1.57%)
Oct 11, 2024 5.750 5.780 5.740 5.740 1,862 -0.06(-1.03%)
Oct 10, 2024 5.790 5.800 5.775 5.800 1,075 +0.00(+0.00%)
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 8,784 -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%)
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.