ATI Physical Therapy Inc (ATIP) Historical Stock Data

1.95 ↓0.07 (-3.47%)
As of Market Close on May 27th, 2022.

Historical Data

In the past 30 trading days, ATIP is up 0.55% a day on average. There have been 15 days where ATI Physical Therapy Inc closed green and 15 days where ATIP closed red.

DateOpenCloseChangeLowHighVolume
2022-05-272.011.95↓$0.06 (-2.99%)1.922.01534.39K
2022-05-261.882.02↑$0.14 (7.45%)1.872.05563.95K
2022-05-251.781.87↑$0.09 (5.06%)1.761.87228.51K
2022-05-241.821.83↑$0.01 (0.55%)1.791.88341.32K
2022-05-231.841.86↑$0.02 (1.09%)1.781.90376.83K
2022-05-201.841.89↑$0.05 (2.72%)1.771.93556.33K
2022-05-191.701.84↑$0.14 (8.24%)1.691.87510.78K
2022-05-181.641.72↑$0.08 (4.88%)1.621.75555.48K
2022-05-171.701.68↓$0.02 (-1.18%)1.651.741.12M
2022-05-161.761.67↓$0.09 (-5.11%)1.661.83879.49K
2022-05-131.571.73↑$0.16 (10.19%)1.561.780.93M
2022-05-121.291.56↑$0.27 (20.93%)1.251.561.34M
2022-05-111.411.32↓$0.09 (-6.38%)1.251.411.13M
2022-05-101.521.40↓$0.12 (-7.89%)1.341.541.18M
2022-05-091.621.45↓$0.17 (-10.49%)1.451.620.97M
2022-05-061.701.61↓$0.09 (-5.29%)1.581.71621.24K
2022-05-051.721.71↓$0.01 (-0.58%)1.651.75551.13K
2022-05-041.651.72↑$0.07 (4.24%)1.581.74550.59K
2022-05-031.681.67↓$0.01 (-0.60%)1.631.69782.10K
2022-05-021.671.69↑$0.02 (1.20%)1.621.71577.91K
2022-04-291.611.68↑$0.07 (4.35%)1.581.760.99M
2022-04-281.561.61↑$0.05 (3.21%)1.541.641.59M
2022-04-271.501.47↓$0.03 (-2.00%)1.471.53391.52K
2022-04-261.591.53↓$0.06 (-3.77%)1.521.59685.55K
2022-04-251.581.60↑$0.02 (1.27%)1.551.63753.84K
2022-04-221.641.62↓$0.02 (-1.22%)1.551.65856.26K
2022-04-211.701.64↓$0.06 (-3.53%)1.621.71558.12K
2022-04-201.781.69↓$0.09 (-5.06%)1.681.83541.49K
2022-04-191.731.76↑$0.03 (1.73%)1.691.79324.26K
2022-04-181.801.72↓$0.08 (-4.44%)1.701.80451.80K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$ATIP Nothing but time to wait

0 Like Report
aussie713

$ATIP one of the poorest performed stocks for a big name.

0 Like Report
SayMyName

$ATIP I actually want the market pullback 5% is pretty crazy how this market keep going and going

0 Like Report