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

Ati Physical Therapy Inc (NY: ATIP )

4.270 +0.090 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 95.50 97.25 93.00 94.00 8,148 +0.00(+0.00%)
Mar 30, 2022 89.50 96.50 88.00 94.00 34,470 +4.00(+4.44%)
Mar 29, 2022 87.50 91.00 87.50 90.00 17,425 +2.00(+2.27%)
Mar 28, 2022 88.00 90.00 86.50 88.00 10,459 -0.50(-0.56%)
Mar 25, 2022 90.00 90.00 87.50 88.50 6,711 -1.00(-1.12%)
Mar 24, 2022 88.00 90.00 86.40 89.50 6,588 +1.50(+1.70%)
Mar 23, 2022 91.00 92.95 87.00 88.00 9,946 -2.00(-2.22%)
Mar 22, 2022 88.50 91.00 88.00 90.00 24,132 +2.00(+2.27%)
Mar 21, 2022 87.50 90.50 86.00 88.00 23,944 -1.50(-1.68%)
Mar 18, 2022 86.50 89.50 85.00 89.50 24,001 +2.00(+2.29%)
Mar 17, 2022 85.00 88.50 84.75 87.50 32,191 +2.00(+2.34%)
Mar 16, 2022 84.00 86.50 83.50 85.50 22,596 +2.50(+3.01%)
Mar 15, 2022 79.00 83.50 79.00 83.00 14,259 +3.00(+3.75%)
Mar 14, 2022 86.50 86.50 80.00 80.00 29,245 -7.00(-8.05%)
Mar 11, 2022 88.50 92.00 87.00 87.00 29,464 -0.50(-0.57%)
Mar 10, 2022 88.50 89.00 85.50 87.50 15,894 -2.50(-2.78%)
Mar 09, 2022 91.00 93.50 89.00 90.00 26,148 +0.50(+0.56%)
Mar 08, 2022 85.50 94.50 83.50 89.50 26,712 +2.50(+2.87%)
Mar 07, 2022 92.00 92.50 85.00 87.00 27,279 -3.00(-3.33%)
Mar 04, 2022 91.50 98.00 89.50 90.00 36,100 +2.50(+2.86%)
Mar 03, 2022 90.50 90.50 86.00 87.50 24,655 -1.50(-1.69%)
Mar 02, 2022 94.00 94.50 86.50 89.00 56,393 -5.50(-5.82%)
Mar 01, 2022 96.00 97.50 88.75 94.50 66,248 -3.50(-3.57%)
Feb 28, 2022 107.50 107.50 95.00 98.00 58,039 -8.50(-7.98%)
Feb 25, 2022 134.00 110.50 97.50 106.50 99,084 -18.00(-14.46%)
Feb 24, 2022 118.50 125.50 111.50 124.50 27,515 +4.50(+3.75%)
Feb 23, 2022 125.50 126.50 119.50 120.00 14,033 -2.50(-2.04%)
Feb 22, 2022 128.00 131.50 120.50 122.50 24,612 -7.00(-5.41%)
Feb 18, 2022 129.50 0 -4.50(-3.36%)
Feb 17, 2022 139.50 142.00 133.00 134.00 19,802 -7.50(-5.30%)
Feb 16, 2022 143.50 144.00 137.50 141.50 23,642 -4.00(-2.75%)
Feb 15, 2022 138.00 146.25 137.50 145.50 34,427 +10.50(+7.78%)
Feb 14, 2022 138.50 142.09 135.00 135.00 19,615 -5.00(-3.57%)
Feb 11, 2022 145.00 147.00 137.25 140.00 20,691 -5.00(-3.45%)
Feb 10, 2022 151.00 153.50 142.00 145.00 31,806 -9.50(-6.15%)
Feb 09, 2022 148.50 156.00 145.00 154.50 23,155 +7.50(+5.10%)
Feb 08, 2022 145.50 150.00 142.50 147.00 22,375 -1.00(-0.68%)
Feb 07, 2022 150.50 153.50 145.00 148.00 28,004 -2.50(-1.66%)
Feb 04, 2022 149.50 151.50 143.00 150.50 17,141 +2.00(+1.35%)
Feb 03, 2022 151.50 148.50 17,975 -5.50(-3.57%)
Feb 02, 2022 160.00 161.75 151.00 154.00 8,754 -5.50(-3.45%)
Feb 01, 2022 159.00 162.00 154.50 159.50 11,294 +1.50(+0.95%)
Jan 31, 2022 152.00 159.25 158.00 13,726 +7.00(+4.64%)
Jan 28, 2022 152.00 152.00 143.50 151.00 17,222 +0.00(+0.00%)
Jan 27, 2022 157.50 158.00 149.50 151.00 17,578 -6.00(-3.82%)
Jan 26, 2022 161.50 166.00 153.50 157.00 20,707 -2.00(-1.26%)
Jan 25, 2022 158.00 163.25 151.50 159.00 15,003 -1.00(-0.62%)
Jan 24, 2022 167.50 168.00 149.25 160.00 42,636 -9.00(-5.33%)
Jan 21, 2022 183.50 184.50 167.00 169.00 25,874 -14.50(-7.90%)
Jan 20, 2022 189.00 192.75 181.00 183.50 32,157 -3.00(-1.61%)
Jan 19, 2022 186.50 194.00 185.25 186.50 34,281 +0.50(+0.27%)
Jan 18, 2022 187.50 196.50 183.50 186.00 58,014 -1.50(-0.80%)
Jan 14, 2022 187.50 0 +35.50(+23.36%)
Jan 13, 2022 146.00 159.25 145.00 152.00 23,979 +5.50(+3.75%)
Jan 12, 2022 150.50 152.00 146.00 146.50 12,612 -4.00(-2.66%)
Jan 11, 2022 149.00 152.50 143.75 150.50 17,213 +1.50(+1.01%)
Jan 10, 2022 152.00 153.00 143.50 149.00 21,180 -6.50(-4.18%)
Jan 07, 2022 151.50 157.75 150.50 155.50 15,597 +4.00(+2.64%)
Jan 06, 2022 159.00 164.50 151.00 151.50 20,989 -8.50(-5.31%)
Jan 05, 2022 166.00 171.00 159.00 160.00 12,006 -7.50(-4.48%)
Jan 04, 2022 175.00 176.00 166.75 167.50 9,716 -5.00(-2.90%)
Jan 03, 2022 172.50 182.75 171.00 172.50 15,006 +3.00(+1.77%)
Dec 31, 2021 163.50 174.00 163.50 169.50 17,342 +5.00(+3.04%)
Dec 30, 2021 150.00 169.75 150.00 164.50 24,515 +13.00(+8.58%)
Dec 29, 2021 155.00 157.50 150.00 151.50 27,859 -2.00(-1.30%)
Dec 28, 2021 153.50 159.75 151.75 153.50 14,411 -2.00(-1.29%)
Dec 27, 2021 167.00 180.00 155.00 155.50 30,976 -9.50(-5.76%)
Dec 23, 2021 151.00 167.00 150.00 165.00 43,728 +14.00(+9.27%)
Dec 22, 2021 156.50 157.50 149.25 151.00 32,658 -4.50(-2.89%)
Dec 21, 2021 156.00 163.75 153.00 155.50 33,166 +1.00(+0.65%)
Dec 20, 2021 152.50 161.00 152.50 154.50 24,535 -8.00(-4.92%)
Dec 17, 2021 154.50 163.25 153.50 162.50 25,936 +5.50(+3.50%)
Dec 16, 2021 168.50 170.00 155.00 157.00 16,515 -7.50(-4.56%)
Dec 15, 2021 164.50 169.00 160.75 164.50 17,334 +1.50(+0.92%)
Dec 14, 2021 163.00 171.00 161.00 163.00 15,473 -2.50(-1.51%)
Dec 13, 2021 177.50 179.50 164.50 165.50 25,587 -15.50(-8.56%)
Dec 10, 2021 184.50 189.00 179.50 181.00 6,684 -3.50(-1.90%)
Dec 09, 2021 188.00 195.50 183.00 184.50 14,552 -6.00(-3.15%)
Dec 08, 2021 185.50 197.50 177.00 190.50 30,443 +12.50(+7.02%)
Dec 07, 2021 164.00 179.00 164.00 178.00 19,458 +17.50(+10.90%)
Dec 06, 2021 165.00 166.00 157.25 160.50 33,439 -5.50(-3.31%)
Dec 03, 2021 173.50 178.84 163.55 166.00 24,139 -7.00(-4.05%)
Dec 02, 2021 172.50 179.50 167.75 173.00 21,651 +5.00(+2.98%)
Dec 01, 2021 182.75 183.45 164.75 168.00 22,934 -11.50(-6.41%)
Nov 30, 2021 178.00 184.00 170.00 179.50 28,239 -0.50(-0.28%)
Nov 29, 2021 171.00 185.00 170.50 180.00 29,025 +12.00(+7.14%)
Nov 26, 2021 165.50 177.00 164.50 168.00 11,192 -5.00(-2.89%)
Nov 24, 2021 173.50 178.00 171.75 173.00 16,142 +0.00(+0.00%)
Nov 23, 2021 167.50 181.50 166.00 173.00 34,745 +2.00(+1.17%)
Nov 22, 2021 183.00 185.50 170.50 171.00 32,218 -13.50(-7.32%)
Nov 19, 2021 193.00 195.00 184.50 184.50 19,723 -6.00(-3.15%)
Nov 18, 2021 205.00 193.00 190.50 190.50 18,627 -13.50(-6.62%)
Nov 17, 2021 222.50 222.75 196.50 204.00 36,322 -17.00(-7.69%)
Nov 16, 2021 198.50 228.50 196.00 221.00 59,365 +24.00(+12.18%)
Nov 15, 2021 202.50 213.32 195.50 197.00 34,802 -4.00(-1.99%)
Nov 12, 2021 192.00 210.00 191.00 201.00 52,750 +9.50(+4.96%)
Nov 11, 2021 193.50 199.50 182.75 191.50 73,148 +2.50(+1.32%)
Nov 10, 2021 150.50 189.00 592,303 +40.50(+27.27%)
Nov 09, 2021 157.00 157.00 146.50 148.50 30,137 -5.50(-3.57%)
Nov 08, 2021 159.50 159.50 151.00 154.00 19,163 -3.00(-1.91%)
Nov 05, 2021 156.00 157.50 148.50 157.00 33,148 +2.50(+1.62%)
Nov 04, 2021 145.00 156.00 145.00 154.50 32,834 +9.50(+6.55%)
Nov 03, 2021 144.00 146.00 141.00 145.00 23,459 +1.50(+1.05%)
Nov 02, 2021 145.50 147.00 142.00 143.50 16,768 -1.50(-1.03%)
Nov 01, 2021 144.00 148.00 142.00 145.00 25,076 +1.50(+1.05%)
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%)
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.