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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 2.01 | 1.95 | ↓$0.06 (-2.99%) | 1.92 | 2.01 | 534.39K |
| 2022-05-26 | 1.88 | 2.02 | ↑$0.14 (7.45%) | 1.87 | 2.05 | 563.95K |
| 2022-05-25 | 1.78 | 1.87 | ↑$0.09 (5.06%) | 1.76 | 1.87 | 228.51K |
| 2022-05-24 | 1.82 | 1.83 | ↑$0.01 (0.55%) | 1.79 | 1.88 | 341.32K |
| 2022-05-23 | 1.84 | 1.86 | ↑$0.02 (1.09%) | 1.78 | 1.90 | 376.83K |
| 2022-05-20 | 1.84 | 1.89 | ↑$0.05 (2.72%) | 1.77 | 1.93 | 556.33K |
| 2022-05-19 | 1.70 | 1.84 | ↑$0.14 (8.24%) | 1.69 | 1.87 | 510.78K |
| 2022-05-18 | 1.64 | 1.72 | ↑$0.08 (4.88%) | 1.62 | 1.75 | 555.48K |
| 2022-05-17 | 1.70 | 1.68 | ↓$0.02 (-1.18%) | 1.65 | 1.74 | 1.12M |
| 2022-05-16 | 1.76 | 1.67 | ↓$0.09 (-5.11%) | 1.66 | 1.83 | 879.49K |
| 2022-05-13 | 1.57 | 1.73 | ↑$0.16 (10.19%) | 1.56 | 1.78 | 0.93M |
| 2022-05-12 | 1.29 | 1.56 | ↑$0.27 (20.93%) | 1.25 | 1.56 | 1.34M |
| 2022-05-11 | 1.41 | 1.32 | ↓$0.09 (-6.38%) | 1.25 | 1.41 | 1.13M |
| 2022-05-10 | 1.52 | 1.40 | ↓$0.12 (-7.89%) | 1.34 | 1.54 | 1.18M |
| 2022-05-09 | 1.62 | 1.45 | ↓$0.17 (-10.49%) | 1.45 | 1.62 | 0.97M |
| 2022-05-06 | 1.70 | 1.61 | ↓$0.09 (-5.29%) | 1.58 | 1.71 | 621.24K |
| 2022-05-05 | 1.72 | 1.71 | ↓$0.01 (-0.58%) | 1.65 | 1.75 | 551.13K |
| 2022-05-04 | 1.65 | 1.72 | ↑$0.07 (4.24%) | 1.58 | 1.74 | 550.59K |
| 2022-05-03 | 1.68 | 1.67 | ↓$0.01 (-0.60%) | 1.63 | 1.69 | 782.10K |
| 2022-05-02 | 1.67 | 1.69 | ↑$0.02 (1.20%) | 1.62 | 1.71 | 577.91K |
| 2022-04-29 | 1.61 | 1.68 | ↑$0.07 (4.35%) | 1.58 | 1.76 | 0.99M |
| 2022-04-28 | 1.56 | 1.61 | ↑$0.05 (3.21%) | 1.54 | 1.64 | 1.59M |
| 2022-04-27 | 1.50 | 1.47 | ↓$0.03 (-2.00%) | 1.47 | 1.53 | 391.52K |
| 2022-04-26 | 1.59 | 1.53 | ↓$0.06 (-3.77%) | 1.52 | 1.59 | 685.55K |
| 2022-04-25 | 1.58 | 1.60 | ↑$0.02 (1.27%) | 1.55 | 1.63 | 753.84K |
| 2022-04-22 | 1.64 | 1.62 | ↓$0.02 (-1.22%) | 1.55 | 1.65 | 856.26K |
| 2022-04-21 | 1.70 | 1.64 | ↓$0.06 (-3.53%) | 1.62 | 1.71 | 558.12K |
| 2022-04-20 | 1.78 | 1.69 | ↓$0.09 (-5.06%) | 1.68 | 1.83 | 541.49K |
| 2022-04-19 | 1.73 | 1.76 | ↑$0.03 (1.73%) | 1.69 | 1.79 | 324.26K |
| 2022-04-18 | 1.80 | 1.72 | ↓$0.08 (-4.44%) | 1.70 | 1.80 | 451.80K |
Create an account or log in to view more rows.
$ATIP Spike it!
$ATIP might see a whole 1% green
$ATIP Nothing but time to wait
$ATIP one of the poorest performed stocks for a big name.
$ATIP Nope
$ATIP Let it go...
$ATIP I actually want the market pullback 5% is pretty crazy how this market keep going and going
$ATIP nothing drops
$ATIP is the dump over
$ATIP bear trap