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

Ati Physical Therapy Inc (NY: ATIP )

4.820 +0.030 (+0.62%)
Streaming Delayed Price Updated: 10:08 AM 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 (%)
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%)
Aug 02, 2021 168.00 189.50 168.00 187.50 111,859 +17.00(+9.97%)
Jul 30, 2021 178.00 180.00 143.00 170.50 426,784 -11.00(-6.06%)
Jul 29, 2021 195.00 199.50 180.50 181.50 58,706 -11.00(-5.71%)
Jul 28, 2021 195.50 201.25 187.50 192.50 77,760 +1.50(+0.79%)
Jul 27, 2021 228.00 228.00 183.00 191.00 153,119 -45.00(-19.07%)
Jul 26, 2021 237.50 287.00 228.50 236.00 315,601 -181.00(-43.41%)
Jul 23, 2021 406.00 436.00 403.50 417.00 29,458 +15.50(+3.86%)
Jul 22, 2021 393.00 406.00 385.00 401.50 19,938 +15.50(+4.02%)
Jul 21, 2021 391.50 397.95 380.00 386.00 12,890 +0.50(+0.13%)
Jul 20, 2021 393.50 393.50 371.00 385.50 22,816 -5.00(-1.28%)
Jul 19, 2021 401.50 413.00 387.00 390.50 20,423 -18.00(-4.41%)
Jul 16, 2021 404.00 416.50 402.50 408.50 11,200 +0.50(+0.12%)
Jul 15, 2021 427.00 428.50 391.00 408.00 25,181 -9.50(-2.28%)
Jul 14, 2021 435.00 439.00 407.50 417.50 29,581 -22.50(-5.11%)
Jul 13, 2021 435.00 446.00 428.00 440.00 22,701 -1.00(-0.23%)
Jul 12, 2021 435.50 443.00 428.50 441.00 10,136 +10.50(+2.44%)
Jul 09, 2021 429.00 436.00 417.00 430.50 8,651 +6.00(+1.41%)
Jul 08, 2021 404.00 426.50 400.50 424.50 17,681 +14.50(+3.54%)
Jul 07, 2021 430.00 432.50 394.00 410.00 27,258 -16.50(-3.87%)
Jul 06, 2021 459.00 463.50 424.50 426.50 21,980 -26.00(-5.75%)
Jul 02, 2021 470.50 471.00 446.00 452.50 14,191 -18.50(-3.93%)
Jul 01, 2021 479.50 479.50 467.50 471.00 11,062 -6.00(-1.26%)
Jun 30, 2021 473.50 479.50 463.50 477.00 10,089 +1.50(+0.32%)
Jun 29, 2021 448.50 480.50 448.00 475.50 20,178 +28.00(+6.26%)
Jun 28, 2021 453.50 453.50 446.00 447.50 10,628 -6.00(-1.32%)
Jun 25, 2021 459.00 465.50 444.50 453.50 19,255 -7.50(-1.63%)
Jun 24, 2021 466.00 470.00 455.00 461.00 10,803 -6.50(-1.39%)
Jun 23, 2021 464.00 480.00 461.00 467.50 11,565 +4.50(+0.97%)
Jun 22, 2021 458.00 472.00 455.50 463.00 18,384 +8.50(+1.87%)
Jun 21, 2021 473.00 474.50 441.50 454.50 29,963 -18.00(-3.81%)
Jun 18, 2021 499.00 508.00 465.00 472.50 42,661 -28.00(-5.59%)
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.