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 (%)
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%)
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.