ATI Physical Therapy Inc (ATIP) Historical Stock Data
0.86 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATIP is up 0.74% a day on average. There have been 28 days where ATI Physical Therapy Inc closed green and 2 days where ATIP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | 0.86 | 0.86 | ↑$0.00 (0.00%) | 0.86 | 0.86 | 1 |
| 2025-06-20 | 1.01 | 1.01 | ↑$0.00 (0.00%) | 1.01 | 1.01 | 252 |
| 2025-06-13 | 1.00 | 1.00 | ↑$0.00 (0.00%) | 1.00 | 1.00 | 363 |
| 2025-06-12 | 0.86 | 1.00 | ↑$0.14 (16.28%) | 0.86 | 1.00 | 10.88K |
| 2025-06-11 | 0.86 | 0.86 | ↑$0.00 (0.00%) | 0.86 | 0.86 | 163 |
| 2025-06-10 | 0.92 | 0.92 | ↑$0.00 (0.00%) | 0.92 | 0.92 | 4.60K |
| 2025-06-09 | 0.86 | 0.86 | ↑$0.00 (0.00%) | 0.86 | 0.99 | 32 |
| 2025-06-06 | 1.00 | 1.00 | ↑$0.00 (0.00%) | 1.00 | 1.00 | 1K |
| 2025-06-05 | 0.86 | 0.86 | ↑$0.00 (0.00%) | 0.86 | 0.86 | 339 |
| 2025-06-04 | 0.90 | 0.90 | ↑$0.00 (0.00%) | 0.90 | 0.90 | 43.62K |
| 2025-06-02 | 0.83 | 0.90 | ↑$0.07 (8.43%) | 0.83 | 0.90 | 1.05K |
| 2025-05-30 | 0.90 | 0.90 | ↓$0.01 (-0.56%) | 0.89 | 0.90 | 4.14K |
| 2025-05-28 | 0.83 | 0.83 | ↑$0.00 (0.00%) | 0.83 | 0.83 | 251 |
| 2025-05-27 | 0.83 | 0.83 | ↑$0.00 (0.00%) | 0.83 | 0.83 | 1 |
| 2025-05-23 | 0.83 | 0.83 | ↑$0.00 (0.00%) | 0.83 | 0.83 | 5 |
| 2025-05-22 | 0.90 | 0.83 | ↓$0.07 (-7.78%) | 0.83 | 0.90 | 1.86K |
| 2025-05-20 | 0.83 | 0.83 | ↑$0.00 (0.00%) | 0.83 | 0.83 | 1 |
| 2025-05-19 | 0.83 | 0.83 | ↑$0.00 (0.00%) | 0.83 | 0.83 | 5 |
| 2025-05-15 | 0.83 | 0.83 | ↑$0.00 (0.00%) | 0.83 | 0.83 | 1 |
| 2025-05-14 | 0.83 | 0.83 | ↑$0.00 (0.00%) | 0.83 | 0.86 | 1.04K |
| 2025-05-13 | 0.83 | 0.83 | ↑$0.00 (0.00%) | 0.83 | 0.83 | 1 |
| 2025-05-12 | 0.83 | 0.83 | ↑$0.00 (0.00%) | 0.83 | 0.83 | 1 |
| 2025-05-09 | 0.84 | 0.84 | ↑$0.00 (0.00%) | 0.84 | 0.84 | 194 |
| 2025-05-07 | 0.84 | 0.84 | ↑$0.00 (0.00%) | 0.83 | 0.84 | 2.03K |
| 2025-05-06 | 0.84 | 0.84 | ↑$0.00 (0.00%) | 0.84 | 0.84 | 100 |
| 2025-05-05 | 0.83 | 0.83 | ↑$0.00 (0.00%) | 0.83 | 0.83 | 3 |
| 2025-05-02 | 0.84 | 0.89 | ↑$0.05 (5.95%) | 0.84 | 0.90 | 8.67K |
| 2025-05-01 | 0.83 | 0.83 | ↑$0.00 (0.00%) | 0.83 | 0.83 | 2 |
| 2025-04-30 | 0.84 | 0.84 | ↑$0.00 (0.00%) | 0.84 | 0.84 | 8.02K |
| 2025-04-29 | 0.80 | 0.80 | ↑$0.00 (0.00%) | 0.80 | 0.80 | 1K |
Create an account or log in to view more rows.
$ATIP I love you!
$ATIP we finna be at the top yo
$ATIP rip and dip today bulls
$ATIP Was last two days consolidation??
$ATIP looking ready to breakout soon.
$ATIP It's coming
load 'em up.
$ATIP volume = money
$ATIP has just been halted from trading.
$ATIP has just been halted from trading.
$ATIP has just been halted from trading.