Skip to main content

Ati Physical Therapy Inc (NY: ATIP )

5.580 -0.220 (-3.79%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 8.420 8.860 8.420 8.860 5,969 +0.54(+6.49%)
Sep 28, 2023 8.750 8.760 8.310 8.320 3,330 -0.43(-4.91%)
Sep 27, 2023 8.790 9.139 8.634 8.750 4,674 -0.01(-0.11%)
Sep 26, 2023 8.960 8.960 8.760 8.760 3,951 -0.24(-2.67%)
Sep 25, 2023 8.790 9.030 9.000 9.000 2,378 +0.20(+2.27%)
Sep 22, 2023 8.890 9.148 8.780 8.800 2,912 -0.17(-1.90%)
Sep 21, 2023 9.000 9.100 8.680 8.970 6,608 -0.14(-1.50%)
Sep 20, 2023 9.150 9.240 8.910 9.106 5,393 -0.03(-0.35%)
Sep 19, 2023 8.690 9.140 8.690 9.138 9,212 +0.45(+5.16%)
Sep 18, 2023 8.250 8.690 8.246 8.690 1,976 -0.22(-2.47%)
Sep 15, 2023 8.890 8.910 8.890 8.910 1,036 +0.02(+0.22%)
Sep 14, 2023 8.660 8.990 8.660 8.890 1,706 -0.04(-0.45%)
Sep 13, 2023 8.720 8.930 8.590 8.930 2,784 +0.31(+3.60%)
Sep 12, 2023 8.370 9.125 8.370 8.620 4,723 +0.30(+3.61%)
Sep 11, 2023 8.300 8.320 8.250 8.320 1,293 +0.13(+1.59%)
Sep 08, 2023 8.300 8.540 8.125 8.190 3,310 -0.00(-0.00%)
Sep 07, 2023 8.490 8.490 8.190 8.190 1,956 -0.51(-5.86%)
Sep 06, 2023 8.920 8.920 8.675 8.700 3,185 -0.39(-4.29%)
Sep 05, 2023 9.080 9.190 8.890 9.090 2,448 -0.08(-0.87%)
Sep 01, 2023 9.140 9.290 9.135 9.170 1,928 +0.15(+1.66%)
Aug 31, 2023 9.010 9.250 8.810 9.020 5,539 -0.16(-1.74%)
Aug 30, 2023 8.680 9.400 8.160 9.180 39,561 +0.83(+9.94%)
Aug 29, 2023 7.270 8.540 7.270 8.350 29,158 +1.04(+14.23%)
Aug 28, 2023 6.930 7.360 6.930 7.310 7,170 +0.38(+5.48%)
Aug 25, 2023 7.010 7.230 6.804 6.930 7,639 -0.19(-2.67%)
Aug 24, 2023 7.380 7.520 6.870 7.120 12,340 -0.28(-3.78%)
Aug 23, 2023 6.970 7.450 6.916 7.400 6,374 +0.38(+5.41%)
Aug 22, 2023 7.300 7.330 6.900 7.020 12,227 -0.41(-5.52%)
Aug 21, 2023 7.620 7.620 7.310 7.430 11,208 -0.30(-3.88%)
Aug 18, 2023 7.910 7.992 7.640 7.730 11,939 -0.06(-0.77%)
Aug 17, 2023 8.240 8.240 7.700 7.790 9,225 -0.19(-2.38%)
Aug 16, 2023 8.320 8.400 7.877 7.980 8,012 -0.43(-5.11%)
Aug 15, 2023 8.750 8.750 8.268 8.410 6,267 -0.23(-2.66%)
Aug 14, 2023 8.620 8.870 8.450 8.640 14,756 +0.15(+1.77%)
Aug 11, 2023 8.310 8.600 8.020 8.490 16,334 +0.11(+1.31%)
Aug 10, 2023 7.580 8.420 7.580 8.380 12,990 +0.69(+8.97%)
Aug 09, 2023 7.550 7.950 7.520 7.690 17,953 +0.05(+0.65%)
Aug 08, 2023 8.380 7.962 7.520 7.640 29,264 -0.28(-3.54%)
Aug 07, 2023 7.380 8.317 7.220 7.920 32,286 +0.43(+5.74%)
Aug 04, 2023 7.000 7.550 6.980 7.490 15,560 +0.39(+5.49%)
Aug 03, 2023 6.960 7.100 6.720 7.100 13,136 +0.27(+3.95%)
Aug 02, 2023 6.580 6.840 6.354 6.830 19,895 +0.17(+2.55%)
Aug 01, 2023 6.530 6.698 6.500 6.660 4,125 +0.12(+1.83%)
Jul 31, 2023 6.740 6.750 6.490 6.540 12,821 -0.13(-1.95%)
Jul 28, 2023 6.520 6.770 6.520 6.670 8,125 +0.06(+0.91%)
Jul 27, 2023 6.800 7.030 6.000 6.610 71,350 -0.06(-0.90%)
Jul 26, 2023 7.020 7.273 6.540 6.670 28,166 -0.34(-4.85%)
Jul 25, 2023 7.320 7.520 7.010 7.010 20,974 -0.43(-5.78%)
Jul 24, 2023 7.600 7.780 7.320 7.440 25,409 -0.14(-1.85%)
Jul 21, 2023 7.640 7.760 7.320 7.580 30,648 -0.13(-1.69%)
Jul 20, 2023 7.840 8.040 7.600 7.710 18,964 -0.09(-1.15%)
Jul 19, 2023 7.880 8.100 7.705 7.800 22,353 -0.09(-1.14%)
Jul 18, 2023 8.260 8.260 7.710 7.890 20,933 -0.43(-5.17%)
Jul 17, 2023 8.220 8.320 8.100 8.320 9,384 +0.04(+0.48%)
Jul 14, 2023 8.360 8.400 8.075 8.280 19,978 +0.09(+1.10%)
Jul 13, 2023 7.590 8.280 7.590 8.190 39,159 +0.40(+5.13%)
Jul 12, 2023 7.990 8.220 7.430 7.790 75,939 -0.22(-2.75%)
Jul 11, 2023 8.400 8.560 7.860 8.010 67,836 -0.40(-4.76%)
Jul 10, 2023 8.490 8.569 8.410 8.410 6,959 -0.05(-0.59%)
Jul 07, 2023 8.350 8.750 8.130 8.460 50,046 +0.08(+0.95%)
Jul 06, 2023 8.620 8.620 8.300 8.380 13,642 -0.24(-2.78%)
Jul 05, 2023 9.320 9.427 8.440 8.620 27,968 -0.91(-9.55%)
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.