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 (%)
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%)
Jul 03, 2023 9.160 9.800 9.160 9.530 14,255 +0.38(+4.15%)
Jun 30, 2023 8.240 9.480 7.860 9.150 78,311 +0.89(+10.77%)
Jun 29, 2023 9.970 10.14 8.260 8.260 131,788 -2.10(-20.27%)
Jun 28, 2023 9.500 11.47 9.160 10.36 173,467 +0.80(+8.37%)
Jun 27, 2023 10.53 10.62 9.520 9.560 20,481 -0.94(-8.95%)
Jun 26, 2023 10.90 11.30 10.50 10.50 14,704 -0.63(-5.66%)
Jun 23, 2023 11.97 11.97 10.44 11.13 195,112 -0.93(-7.71%)
Jun 22, 2023 12.25 12.43 11.56 12.06 34,381 +0.09(+0.75%)
Jun 21, 2023 12.06 12.16 11.20 11.97 63,417 -0.64(-5.08%)
Jun 20, 2023 9.620 13.48 9.620 12.61 321,962 +2.08(+19.75%)
Jun 16, 2023 9.770 10.66 8.510 10.53 103,667 +0.32(+3.13%)
Jun 15, 2023 8.600 10.95 8.600 10.21 166,641 +0.25(+2.51%)
Jun 14, 2023 8.500 14.50 7.750 9.960 259,515 +1.36(+15.81%)
Jun 13, 2023 8.750 8.750 8.500 8.600 9,096 +0.10(+1.18%)
Jun 12, 2023 9.000 9.400 8.190 8.500 17,893 -0.46(-5.13%)
Jun 09, 2023 8.415 9.080 8.100 8.960 13,267 +0.67(+8.08%)
Jun 08, 2023 7.760 8.600 7.760 8.290 18,283 +0.29(+3.62%)
Jun 07, 2023 8.000 8.745 7.630 8.000 24,131 +0.31(+4.03%)
Jun 06, 2023 8.195 8.380 7.585 7.690 17,676 -0.20(-2.53%)
Jun 05, 2023 8.000 8.675 7.550 7.890 19,497 -0.41(-4.88%)
Jun 02, 2023 8.355 8.355 8.000 8.295 13,410 +0.18(+2.22%)
Jun 01, 2023 8.950 8.950 8.045 8.115 10,991 -0.67(-7.68%)
May 31, 2023 8.895 8.975 8.500 8.790 8,315 +0.04(+0.51%)
May 30, 2023 10.00 10.00 8.685 8.745 10,725 +0.08(+0.98%)
May 26, 2023 9.815 9.995 8.500 8.660 13,513 -0.97(-10.07%)
May 25, 2023 10.50 10.75 9.600 9.630 7,862 -0.59(-5.77%)
May 24, 2023 9.635 10.45 9.600 10.22 6,248 +0.31(+3.13%)
May 23, 2023 10.02 10.64 9.500 9.910 9,646 -0.04(-0.45%)
May 22, 2023 10.50 10.89 9.800 9.955 11,806 -0.55(-5.28%)
May 19, 2023 11.23 11.26 10.50 10.51 10,805 -0.54(-4.84%)
May 18, 2023 11.00 11.54 10.51 11.04 12,573 -0.18(-1.60%)
May 17, 2023 11.50 11.58 10.51 11.22 16,212 -0.55(-4.67%)
May 16, 2023 12.22 12.25 11.52 11.78 2,596 -0.14(-1.22%)
May 15, 2023 11.72 12.35 11.50 11.92 9,675 -0.03(-0.25%)
May 12, 2023 12.25 12.45 11.50 11.95 12,262 -0.21(-1.73%)
May 11, 2023 13.12 13.12 11.94 12.16 4,228 -0.34(-2.72%)
May 10, 2023 12.70 13.45 11.81 12.50 8,809 -0.20(-1.57%)
May 09, 2023 13.50 13.50 11.50 12.70 19,643 -0.50(-3.79%)
May 08, 2023 13.05 13.95 12.25 13.20 17,887 +0.70(+5.60%)
May 05, 2023 13.40 13.40 12.35 12.50 13,202 -0.46(-3.59%)
May 04, 2023 13.25 13.70 12.75 12.96 4,876 -0.44(-3.25%)
May 03, 2023 13.00 13.75 13.00 13.40 5,595 +0.20(+1.52%)
May 02, 2023 13.50 13.90 13.03 13.20 3,992 -0.26(-1.90%)
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.