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

Ati Physical Therapy Inc (NY: ATIP )

4.950 +0.160 (+3.34%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 29, 2021 136.00 144.00 135.00 143.50 40,612 +6.00(+4.36%)
Oct 28, 2021 136.00 138.30 133.00 137.50 26,840 +3.00(+2.23%)
Oct 27, 2021 142.50 143.00 134.00 134.50 31,401 -9.50(-6.60%)
Oct 26, 2021 140.50 144.00 51,225 +4.00(+2.86%)
Oct 25, 2021 142.50 142.50 136.00 140.00 36,782 -3.00(-2.10%)
Oct 22, 2021 147.00 147.50 134.50 143.00 74,922 -6.50(-4.35%)
Oct 21, 2021 146.50 154.00 143.00 149.50 91,457 +6.50(+4.55%)
Oct 20, 2021 152.50 153.05 140.50 143.00 294,880 -39.50(-21.64%)
Oct 19, 2021 179.00 195.00 178.00 182.50 48,976 +4.00(+2.24%)
Oct 18, 2021 177.50 180.50 170.00 178.50 12,239 +2.00(+1.13%)
Oct 15, 2021 177.50 181.75 175.50 176.50 6,152 +1.00(+0.57%)
Oct 14, 2021 181.50 183.00 175.00 175.50 8,442 -5.00(-2.77%)
Oct 13, 2021 175.00 181.00 171.50 180.50 10,268 +8.00(+4.64%)
Oct 12, 2021 175.00 178.50 167.50 172.50 21,167 -5.00(-2.82%)
Oct 11, 2021 183.50 184.50 177.50 177.50 7,849 -6.00(-3.27%)
Oct 08, 2021 182.00 185.50 180.00 183.50 8,895 +1.50(+0.82%)
Oct 07, 2021 178.00 185.00 177.25 182.00 8,159 +6.00(+3.41%)
Oct 06, 2021 180.50 185.50 171.50 176.00 18,891 -7.50(-4.09%)
Oct 05, 2021 183.50 186.00 180.25 183.50 15,851 +2.00(+1.10%)
Oct 04, 2021 188.00 188.50 181.50 181.50 7,549 -8.00(-4.22%)
Oct 01, 2021 191.00 191.00 181.50 189.50 24,061 -0.50(-0.26%)
Sep 30, 2021 189.50 199.50 187.00 190.00 37,310 -1.50(-0.78%)
Sep 29, 2021 187.50 194.50 181.75 191.50 24,746 +4.00(+2.13%)
Sep 28, 2021 198.00 198.00 185.50 187.50 19,340 -10.50(-5.30%)
Sep 27, 2021 187.00 200.00 185.50 198.00 32,435 +9.50(+5.04%)
Sep 24, 2021 177.50 188.50 175.50 188.50 26,935 +13.50(+7.71%)
Sep 23, 2021 169.00 177.50 165.59 175.00 22,809 +5.50(+3.24%)
Sep 22, 2021 169.50 173.45 166.00 169.50 10,921 -0.50(-0.29%)
Sep 21, 2021 172.50 175.75 168.50 170.00 14,357 -2.50(-1.45%)
Sep 20, 2021 178.00 180.00 166.00 172.50 33,478 -4.00(-2.27%)
Sep 17, 2021 187.50 189.50 175.50 176.50 60,564 -10.50(-5.61%)
Sep 16, 2021 185.00 187.50 180.00 187.00 21,697 +4.00(+2.19%)
Sep 15, 2021 186.00 187.75 180.50 183.00 18,367 -2.50(-1.35%)
Sep 14, 2021 193.50 194.75 183.25 185.50 14,360 -7.00(-3.64%)
Sep 13, 2021 198.50 200.00 192.00 192.50 12,727 -5.00(-2.53%)
Sep 10, 2021 201.50 202.50 194.00 197.50 19,947 -4.00(-1.99%)
Sep 09, 2021 200.00 209.00 200.00 201.50 24,578 +1.50(+0.75%)
Sep 08, 2021 215.00 216.00 198.00 200.00 61,453 -15.00(-6.98%)
Sep 07, 2021 227.50 231.50 215.00 215.00 21,547 -12.50(-5.49%)
Sep 03, 2021 225.50 229.50 221.00 227.50 34,804 +1.50(+0.66%)
Sep 02, 2021 217.50 228.50 212.55 226.00 25,767 +9.00(+4.15%)
Sep 01, 2021 217.00 217.75 207.00 217.00 25,198 +2.00(+0.93%)
Aug 31, 2021 207.50 215.50 204.50 215.00 19,878 +7.50(+3.61%)
Aug 30, 2021 215.00 216.00 201.00 207.50 52,705 -5.00(-2.35%)
Aug 27, 2021 207.50 218.50 206.50 212.50 29,581 +5.50(+2.66%)
Aug 26, 2021 206.50 209.50 203.75 207.00 19,790 +1.50(+0.73%)
Aug 25, 2021 201.00 206.50 197.50 205.50 18,188 +5.50(+2.75%)
Aug 24, 2021 200.00 203.75 197.00 200.00 31,005 +4.00(+2.04%)
Aug 23, 2021 195.00 199.25 190.00 196.00 23,422 +2.00(+1.03%)
Aug 20, 2021 185.50 195.00 185.00 194.00 32,592 +8.50(+4.58%)
Aug 19, 2021 194.00 199.00 184.50 185.50 34,258 -14.00(-7.02%)
Aug 18, 2021 194.50 203.95 192.50 199.50 22,226 +5.00(+2.57%)
Aug 17, 2021 208.00 208.50 182.50 194.50 55,563 -13.50(-6.49%)
Aug 16, 2021 210.00 212.50 202.50 208.00 19,177 +0.50(+0.24%)
Aug 13, 2021 213.00 216.50 207.50 207.50 15,866 -6.00(-2.81%)
Aug 12, 2021 215.00 224.00 209.49 213.50 22,632 -3.00(-1.39%)
Aug 11, 2021 204.00 219.00 202.50 216.50 36,604 +13.50(+6.65%)
Aug 10, 2021 227.50 227.50 199.50 203.00 56,055 -25.50(-11.16%)
Aug 09, 2021 220.00 241.00 215.05 228.50 54,433 +9.50(+4.34%)
Aug 06, 2021 215.50 225.00 207.00 219.00 31,064 +4.00(+1.86%)
Aug 05, 2021 218.50 232.00 205.00 215.00 124,537 -7.50(-3.37%)
Aug 04, 2021 212.50 226.50 198.00 222.50 91,922 -2.50(-1.11%)
Aug 03, 2021 187.00 227.00 182.50 225.00 192,700 +37.50(+20.00%)
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.