ATIP

ATI Physical Therapy Historical Data

ATIP Historical Prices

Date Close Change Change (%) Open High Low Volume
May 18 2022 1.72 0.04 2.38% 1.64 1.75 1.621 555,525
May 17 2022 1.68 0.01 0.6% 1.70 1.74 1.65 1,125,377
May 16 2022 1.67 -0.06 -3.47% 1.76 1.83 1.66 879,492
May 13 2022 1.73 0.17 10.9% 1.57 1.78 1.56 938,293
May 12 2022 1.56 0.24 18.18% 1.29 1.56 1.25 1,349,472
May 11 2022 1.32 -0.08 -5.71% 1.41 1.42 1.25 1,129,218
May 10 2022 1.40 -0.05 -3.45% 1.52 1.54 1.34 1,179,814
May 09 2022 1.45 -0.16 -9.94% 1.62 1.62 1.43 983,871
May 06 2022 1.61 -0.10 -5.85% 1.70 1.71 1.58 622,637
May 05 2022 1.71 -0.01 -0.58% 1.72 1.75 1.65 551,575
May 04 2022 1.72 0.05 2.99% 1.65 1.75 1.58 550,586
May 03 2022 1.67 -0.02 -1.18% 1.68 1.69 1.62 783,106
May 02 2022 1.69 0.01 0.6% 1.67 1.71 1.62 577,912
Apr 29 2022 1.68 0.07 4.35% 1.58 1.76 1.58 1,090,883
Apr 28 2022 1.61 0.14 9.52% 1.56 1.64 1.54 1,585,258
Apr 27 2022 1.47 -0.06 -3.92% 1.50 1.53 1.47 391,529
Apr 26 2022 1.53 -0.07 -4.38% 1.59 1.59 1.52 705,546
Apr 25 2022 1.60 -0.02 -1.23% 1.58 1.63 1.55 754,880
Apr 22 2022 1.62 -0.02 -1.22% 1.64 1.645 1.55 856,421
Apr 21 2022 1.64 -0.05 -2.96% 1.70 1.705 1.62 558,124
Apr 20 2022 1.69 -0.07 -3.98% 1.78 1.83 1.68 541,500
Apr 19 2022 1.76 0.04 2.33% 1.73 1.79 1.6901 324,264
Apr 18 2022 1.72 -0.09 -4.97% 1.80 1.80 1.70 451,795
Apr 15 2022 1.81 0.00 0.0% 1.81 1.81 1.81 0
Apr 14 2022 1.81 -0.03 -1.63% 1.86 1.8828 1.77 695,847
Apr 13 2022 1.84 0.02 1.1% 1.82 1.86 1.795 702,209
Apr 12 2022 1.82 0.02 1.11% 1.80 1.87 1.77 825,309
Apr 11 2022 1.80 -0.01 -0.55% 1.79 1.8122 1.77 551,971
Apr 08 2022 1.81 0.01 0.56% 1.82 1.82 1.78 555,056
Apr 07 2022 1.80 -0.02 -1.1% 1.84 1.84 1.77 660,192
Apr 06 2022 1.82 -0.03 -1.62% 1.81 1.835 1.76 1,123,624
Apr 05 2022 1.85 -0.15 -7.5% 2.03 2.03 1.83 1,293,027
Apr 04 2022 2.00 0.07 3.63% 1.95 2.03 1.91 1,276,355
Apr 01 2022 1.93 0.05 2.66% 1.89 1.97 1.87 877,682
Mar 31 2022 1.88 0.00 0.0% 1.91 1.945 1.86 407,444
Mar 30 2022 1.88 0.08 4.44% 1.79 1.93 1.76 1,723,510
Mar 29 2022 1.80 0.04 2.27% 1.75 1.82 1.75 871,290
Mar 28 2022 1.76 -0.01 -0.56% 1.76 1.80 1.73 522,998
Mar 25 2022 1.77 -0.02 -1.12% 1.83 1.83 1.75 335,564
Mar 24 2022 1.79 0.03 1.7% 1.76 1.80 1.728 329,407
Mar 23 2022 1.76 -0.04 -2.22% 1.82 1.859 1.74 497,336
Mar 22 2022 1.80 0.04 2.27% 1.77 1.82 1.76 1,206,645
Mar 21 2022 1.76 -0.03 -1.68% 1.75 1.81 1.72 1,196,958
Mar 18 2022 1.79 0.04 2.29% 1.73 1.79 1.70 1,198,524
Mar 17 2022 1.75 0.04 2.34% 1.70 1.77 1.6949 1,609,559
Mar 16 2022 1.71 0.05 3.01% 1.68 1.73 1.67 1,129,833
Mar 15 2022 1.66 0.06 3.75% 1.58 1.67 1.58 712,905
Mar 14 2022 1.60 -0.14 -8.05% 1.73 1.73 1.60 1,462,279
Mar 11 2022 1.74 -0.01 -0.57% 1.77 1.84 1.74 1,473,207
Mar 10 2022 1.75 -0.05 -2.78% 1.77 1.78 1.71 794,730
Mar 09 2022 1.80 0.01 0.56% 1.82 1.87 1.78 1,307,415
Mar 08 2022 1.79 0.05 2.87% 1.71 1.89 1.67 1,335,628
Mar 07 2022 1.74 -0.06 -3.33% 1.84 1.85 1.70 1,363,998
Mar 04 2022 1.80 0.05 2.86% 1.83 1.96 1.79 1,804,997
Mar 03 2022 1.75 -0.03 -1.69% 1.81 1.81 1.72 1,232,768
Mar 02 2022 1.78 -0.11 -5.82% 1.88 1.89 1.73 2,819,697
Mar 01 2022 1.89 -0.07 -3.57% 1.92 1.95 1.77 3,312,431
Feb 28 2022 1.96 -0.17 -7.98% 2.15 2.15 1.90 2,901,951
Feb 25 2022 2.13 -0.36 -14.46% 2.68 2.72 1.95 4,949,106
Feb 24 2022 2.49 0.09 3.75% 2.37 2.51 2.23 1,375,765
Feb 23 2022 2.40 -0.05 -2.04% 2.51 2.53 2.39 701,678
Feb 22 2022 2.45 -0.14 -5.41% 2.56 2.63 2.41 1,230,633
Feb 21 2022 2.59 0.00 0.0% 2.59 2.59 2.59 0
Feb 18 2022 2.59 -0.09 -3.36% 2.70 2.70 2.55 1,661,318
Your Recent History
NYSE
ATIP
ATI Physic..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220519 15:23:07