ATI Physical Therapy Inc (ATIP) Historical Stock Data
5.95 ↓0.05 (-0.83%)
As of August 26, 2024, 2:48pm EST.
Historical Data
In the past 30 trading days, ATIP is up 0.83% a day on average. There have been 19 days where ATI Physical Therapy Inc closed green and 11 days where ATIP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 6.00 | 5.95 | ↓$0.05 (-0.83%) | 5.82 | 6.23 | 6.55K |
| 2024-09-05 | 6.00 | 6.00 | ↑$0.00 (0.00%) | 5.75 | 6.20 | 14.18K |
| 2024-09-04 | 5.72 | 6.00 | ↑$0.28 (4.97%) | 5.65 | 6.03 | 4.94K |
| 2024-09-03 | 6.06 | 6.00 | ↓$0.06 (-0.99%) | 5.70 | 6.15 | 10.70K |
| 2024-08-30 | 6.06 | 6.06 | ↑$0.00 (0.00%) | 5.93 | 6.25 | 2.76K |
| 2024-08-29 | 6.00 | 6.10 | ↑$0.10 (1.67%) | 5.99 | 6.23 | 1.70K |
| 2024-08-28 | 6.05 | 6.06 | ↑$0.01 (0.17%) | 6.02 | 6.06 | 0.93K |
| 2024-08-27 | 6.02 | 6.02 | ↑$0.00 (0.00%) | 6.02 | 6.02 | 300 |
| 2024-08-26 | 6.00 | 6.12 | ↑$0.12 (2.02%) | 5.97 | 6.12 | 5.91K |
| 2024-08-23 | 5.97 | 5.94 | ↓$0.03 (-0.52%) | 5.60 | 5.97 | 1.30K |
| 2024-08-21 | 5.90 | 5.91 | ↑$0.00 (0.08%) | 5.65 | 5.91 | 0.97K |
| 2024-08-20 | 6.09 | 5.94 | ↓$0.15 (-2.46%) | 5.94 | 6.10 | 2.62K |
| 2024-08-19 | 5.60 | 6.09 | ↑$0.49 (8.75%) | 5.60 | 6.29 | 15.51K |
| 2024-08-16 | 6.08 | 5.80 | ↓$0.28 (-4.61%) | 5.80 | 6.08 | 898 |
| 2024-08-15 | 6.10 | 6.00 | ↓$0.10 (-1.64%) | 5.71 | 6.10 | 6.96K |
| 2024-08-14 | 6.17 | 6.17 | ↑$0.00 (0.00%) | 6.17 | 6.17 | 248 |
| 2024-08-13 | 6.12 | 6.17 | ↑$0.05 (0.82%) | 6.03 | 6.46 | 15.13K |
| 2024-08-12 | 6.24 | 6.09 | ↓$0.15 (-2.40%) | 6.05 | 6.49 | 8.95K |
| 2024-08-09 | 6.18 | 6.30 | ↑$0.12 (1.94%) | 6.18 | 6.38 | 2K |
| 2024-08-08 | 6.08 | 6.24 | ↑$0.16 (2.63%) | 6.08 | 6.39 | 1.31K |
| 2024-08-07 | 5.99 | 6.14 | ↑$0.15 (2.51%) | 5.99 | 6.22 | 5.42K |
| 2024-08-06 | 6.59 | 6.07 | ↓$0.52 (-7.89%) | 6.07 | 6.59 | 1.71K |
| 2024-08-05 | 6.04 | 6.44 | ↑$0.40 (6.65%) | 6.04 | 6.51 | 12.36K |
| 2024-08-02 | 6.05 | 6.55 | ↑$0.50 (8.26%) | 6.05 | 6.58 | 5.74K |
| 2024-08-01 | 6.22 | 6.21 | ↓$0.01 (-0.16%) | 6.00 | 6.22 | 5.99K |
| 2024-07-31 | 6.27 | 6.35 | ↑$0.08 (1.28%) | 6.03 | 6.35 | 3.78K |
| 2024-07-30 | 6.34 | 6.33 | ↓$0.01 (-0.21%) | 6.33 | 6.35 | 4.46K |
| 2024-07-29 | 6.01 | 6.19 | ↑$0.18 (3.00%) | 5.93 | 6.34 | 4.61K |
| 2024-07-26 | 6.10 | 6.04 | ↓$0.06 (-1.07%) | 5.73 | 6.29 | 2.10K |
| 2024-07-25 | 5.98 | 6.15 | ↑$0.17 (2.84%) | 5.98 | 6.15 | 2.14K |
Create an account or log in to view more rows.
$ATIP this is my only green stonk!
I really like this stonk.
$ATIP I’m selling y’all have fun bag holding
$ATIP buy buy buy!!
$ATIP Market is down
No worries
$ATIP today feels different to the moon
$ATIP i'm out of slaps for the day
$ATIP what a horse shit show!
$ATIP in it to win it
$ATIP has just been halted from trading.
$ATIP has just been halted from trading.