Skip to main content

Ati Physical Therapy Inc (NY: ATIP )

5.580 -0.220 (-3.79%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 14.00 14.00 13.25 13.57 4,870 -0.43(-3.07%)
Apr 27, 2023 13.43 14.00 13.43 14.00 3,620 +0.19(+1.34%)
Apr 26, 2023 13.75 14.50 13.50 13.81 4,252 +0.07(+0.51%)
Apr 25, 2023 13.16 13.99 13.00 13.74 3,080 +0.58(+4.41%)
Apr 24, 2023 13.50 14.09 12.60 13.16 3,511 -0.34(-2.48%)
Apr 21, 2023 13.50 14.82 13.50 13.50 8,804 -0.74(-5.20%)
Apr 20, 2023 14.04 14.24 13.50 14.24 2,853 +0.23(+1.68%)
Apr 19, 2023 13.78 14.01 13.30 14.01 3,158 +0.58(+4.32%)
Apr 18, 2023 12.65 13.65 12.65 13.43 4,172 -0.52(-3.76%)
Apr 17, 2023 14.50 14.50 13.61 13.95 4,244 -0.50(-3.43%)
Apr 14, 2023 14.00 14.49 13.65 14.45 6,629 +0.75(+5.48%)
Apr 13, 2023 12.89 13.95 12.12 13.70 3,588 +1.36(+10.98%)
Apr 12, 2023 12.24 12.50 11.90 12.34 2,436 +0.21(+1.77%)
Apr 11, 2023 12.00 12.45 11.59 12.12 5,097 +0.39(+3.32%)
Apr 10, 2023 12.00 12.50 11.53 11.73 5,220 -0.38(-3.18%)
Apr 06, 2023 12.00 12.25 11.55 12.12 15,380 -0.71(-5.53%)
Apr 05, 2023 13.33 13.40 12.55 12.83 3,047 -0.48(-3.61%)
Apr 04, 2023 13.46 13.46 13.00 13.31 4,614 +0.12(+0.91%)
Apr 03, 2023 13.32 13.46 12.50 13.19 9,886 +0.48(+3.78%)
Mar 31, 2023 13.10 13.49 12.50 12.71 10,748 -0.51(-3.89%)
Mar 30, 2023 14.23 14.36 12.50 13.22 8,986 -0.34(-2.47%)
Mar 29, 2023 14.61 14.79 13.53 13.56 4,961 +0.04(+0.33%)
Mar 28, 2023 14.50 15.22 13.40 13.52 6,980 -1.46(-9.78%)
Mar 27, 2023 15.43 15.50 14.79 14.98 4,997 -0.21(-1.41%)
Mar 24, 2023 15.52 16.30 14.76 15.20 8,374 -0.80(-5.00%)
Mar 23, 2023 17.79 18.34 15.56 15.99 5,850 -1.08(-6.35%)
Mar 22, 2023 18.00 18.18 17.07 17.08 2,701 -1.15(-6.28%)
Mar 21, 2023 20.14 20.14 16.50 18.23 7,680 -0.12(-0.68%)
Mar 20, 2023 19.00 19.30 17.84 18.35 5,772 -1.93(-9.52%)
Mar 17, 2023 15.00 20.28 15.00 20.28 35,431 +4.78(+30.84%)
Mar 16, 2023 15.00 15.50 14.20 15.50 9,081 +1.98(+14.64%)
Mar 15, 2023 15.27 15.27 13.25 13.52 4,626 -0.38(-2.73%)
Mar 14, 2023 16.75 16.75 13.90 13.90 2,994 -0.60(-4.14%)
Mar 13, 2023 15.50 16.35 14.00 14.50 4,170 -0.55(-3.69%)
Mar 10, 2023 15.00 16.05 13.35 15.05 9,480 -0.28(-1.83%)
Mar 09, 2023 16.91 16.91 15.26 15.34 7,468 -1.36(-8.15%)
Mar 08, 2023 16.50 17.00 15.81 16.70 4,997 +0.57(+3.57%)
Mar 07, 2023 17.46 17.46 16.11 16.12 2,589 -0.78(-4.62%)
Mar 06, 2023 17.95 17.95 16.55 16.90 6,942 -0.47(-2.71%)
Mar 03, 2023 17.37 17.95 16.50 17.37 2,899 +0.40(+2.36%)
Mar 02, 2023 17.98 18.18 16.50 16.97 4,907 -0.57(-3.25%)
Mar 01, 2023 17.50 17.93 16.51 17.54 5,072 +0.14(+0.83%)
Feb 28, 2023 18.50 18.38 17.14 17.39 3,687 +0.06(+0.35%)
Feb 27, 2023 16.75 17.94 16.75 17.34 4,900 +1.08(+6.64%)
Feb 24, 2023 17.00 17.50 15.71 16.25 7,343 -1.29(-7.33%)
Feb 23, 2023 18.54 20.76 16.66 17.54 12,171 -1.37(-7.24%)
Feb 22, 2023 19.01 20.50 18.00 18.91 5,331 -0.84(-4.25%)
Feb 21, 2023 18.75 20.51 18.52 19.75 7,798 -0.92(-4.45%)
Feb 17, 2023 21.00 21.00 20.41 20.67 4,704 +0.04(+0.17%)
Feb 16, 2023 21.00 21.00 20.33 20.64 5,397 +0.75(+3.75%)
Feb 15, 2023 19.81 20.41 19.09 19.89 3,845 +0.25(+1.25%)
Feb 14, 2023 19.50 20.57 19.50 19.64 3,622 +0.84(+4.49%)
Feb 13, 2023 21.00 21.00 18.44 18.80 7,440 -0.41(-2.16%)
Feb 10, 2023 19.25 20.95 19.08 19.21 3,542 -0.43(-2.16%)
Feb 09, 2023 20.89 21.00 19.50 19.64 8,256 -0.95(-4.59%)
Feb 08, 2023 20.00 21.50 20.00 20.59 3,027 +0.37(+1.83%)
Feb 07, 2023 21.00 21.50 19.61 20.21 5,588 -0.98(-4.65%)
Feb 06, 2023 21.50 22.00 21.00 21.20 4,042 -0.18(-0.82%)
Feb 03, 2023 21.58 22.25 21.22 21.38 9,462 -0.66(-2.97%)
Feb 02, 2023 23.25 25.00 21.65 22.03 11,332 +0.37(+1.71%)
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.