5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+3.00%
3 MONTH PERFORMANCE
+3.00%
6 MONTH PERFORMANCE
-61.71%
YEAR-TO-DATE PERFORMANCE
-58.80%
1 YEAR PERFORMANCE
-82.09%
ATI Physical Therapy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/11/2025 | $1.03 | $1.03 (0%) | $1.03 | $1.03 | 3.32 K | $4.45 M |
| 07/10/2025 | $1.03 | $1.03 (0%) | $1.03 | $1.03 | 3.32 K | $4.45 M |
| 07/09/2025 | $1.03 | $1.03 (0%) | $1.03 | $1.03 | 3.32 K | $4.45 M |
| 07/08/2025 | $1.03 | $1.03 (0%) | $1.03 | $1.03 | 3.32 K | $4.45 M |
| 07/07/2025 | $1.03 | $1.03 (0%) | $1.03 | $1.03 | 4.51 K | $4.45 M |
| 07/03/2025 | $0.86 | $0.99 (15.12%) | $1.00 | $0.86 | 1.95 K | $4.28 M |
| 07/02/2025 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 300 | $4.32 M |
| 07/01/2025 | $0.99 | $0.99 (0%) | $0.99 | $0.99 | 200 | $4.28 M |
| 06/30/2025 | $0.90 | $0.90 (0%) | $0.90 | $0.90 | 200 | $3.89 M |
| 06/27/2025 | $0.86 | $0.86 (0%) | $0.86 | $0.86 | 1 | $3.72 M |
| 06/26/2025 | $0.86 | $0.86 (0%) | $0.86 | $0.86 | 30 | $3.72 M |
| 06/25/2025 | $0.86 | $0.86 (0%) | $0.86 | $0.86 | 800 | $3.72 M |
| 06/24/2025 | $0.88 | $0.88 (0%) | $0.88 | $0.88 | 200 | $3.80 M |
| 06/23/2025 | $0.89 | $0.88 (-0.9%) | $0.89 | $0.88 | 400 | $3.80 M |
| 06/20/2025 | $1.01 | $1.01 (0%) | $1.01 | $1.01 | 300 | $4.36 M |
| 06/18/2025 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 1 | $3.72 M |
| 06/17/2025 | $1.04 | $1.00 (-3.85%) | $1.04 | $1.00 | 700 | $4.32 M |
| 06/16/2025 | $1.00 | $1.03 (3%) | $1.03 | $1.00 | 300 | $4.45 M |
| 06/13/2025 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 400 | $4.32 M |
| 06/12/2025 | $0.99 | $1.00 (1.01%) | $1.00 | $0.92 | 17.90 K | $4.32 M |
| 06/11/2025 | $0.86 | $0.86 (0%) | $0.86 | $0.86 | 200 | $3.72 M |
| 06/10/2025 | $0.92 | $0.99 (7.17%) | $0.99 | $0.92 | 5.20 K | $4.26 M |
| 06/09/2025 | $1.00 | $0.93 (-7.2%) | $1.00 | $0.93 | 3.80 K | $4.01 M |
| 06/06/2025 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 1.45 K | $4.32 M |
| 06/05/2025 | $0.86 | $0.86 (0%) | $0.86 | $0.86 | 400 | $3.72 M |
| 06/04/2025 | $0.90 | $0.90 (0%) | $0.90 | $0.90 | 43.70 K | $3.89 M |
| 06/03/2025 | $0.90 | $0.90 (0%) | $0.90 | $0.90 | 1 | $3.89 M |
| 06/02/2025 | $0.83 | $0.90 (8.43%) | $0.90 | $0.83 | 1.06 K | $3.89 M |
| 05/30/2025 | $0.90 | $0.90 (-0.56%) | $0.90 | $0.89 | 4.20 K | $3.87 M |
| 05/29/2025 | $0.83 | $0.83 (0%) | $0.83 | $0.83 | 0 | $3.59 M |
| 05/28/2025 | $0.83 | $0.83 (0%) | $0.83 | $0.83 | 332 | $3.59 M |
| 05/27/2025 | $0.88 | $0.88 (0%) | $0.88 | $0.88 | 400 | $3.80 M |
| 05/23/2025 | $0.90 | $0.90 (0%) | $0.90 | $0.90 | 5 | $3.89 M |
| 05/22/2025 | $0.90 | $0.90 (0%) | $0.90 | $0.90 | 1.90 K | $3.89 M |
| 05/21/2025 | $0.90 | $0.90 (0%) | $0.90 | $0.90 | 500 | $3.89 M |
| 05/20/2025 | $0.90 | $0.90 (0%) | $0.90 | $0.90 | 1 | $3.89 M |
| 05/19/2025 | $0.90 | $0.90 (0%) | $0.90 | $0.90 | 5 | $3.89 M |
| 05/16/2025 | $0.90 | $0.90 (0%) | $0.90 | $0.90 | 0 | $3.89 M |
| 05/15/2025 | $0.90 | $0.90 (0%) | $0.90 | $0.90 | 1 | $3.89 M |
| 05/14/2025 | $0.86 | $0.90 (4.77%) | $0.90 | $0.83 | 1.30 K | $3.89 M |
| 05/13/2025 | $0.83 | $0.83 (0%) | $0.83 | $0.83 | 400 | $3.59 M |
| 05/12/2025 | $0.83 | $0.86 (3.01%) | $0.86 | $0.83 | 800 | $3.69 M |
| 05/09/2025 | $0.86 | $0.86 (0%) | $0.86 | $0.86 | 2.30 K | $3.69 M |
| 05/08/2025 | $0.84 | $0.84 (0%) | $0.84 | $0.84 | 0 | $3.63 M |
| 05/07/2025 | $0.84 | $0.84 (0%) | $0.84 | $0.84 | 2.20 K | $3.63 M |
| 05/06/2025 | $0.89 | $0.90 (0.78%) | $0.90 | $0.89 | 3.20 K | $3.89 M |
| 05/05/2025 | $0.88 | $0.90 (2.27%) | $0.90 | $0.88 | 500 | $3.89 M |
| 05/02/2025 | $0.85 | $0.90 (6.13%) | $0.90 | $0.84 | 20.10 K | $3.89 M |
| 05/01/2025 | $0.85 | $0.85 (0%) | $0.85 | $0.85 | 300 | $3.69 M |
| 04/30/2025 | $0.84 | $0.84 (0%) | $0.84 | $0.84 | 8.10 K | $3.63 M |
| 04/29/2025 | $0.80 | $0.82 (2.87%) | $0.82 | $0.80 | 2.00 K | $3.56 M |
| 04/28/2025 | $0.90 | $0.80 (-11.11%) | $0.90 | $0.80 | 5.70 K | $3.46 M |
| 04/25/2025 | $0.90 | $0.90 (0%) | $0.90 | $0.80 | 8.30 K | $3.89 M |
| 04/24/2025 | $0.96 | $0.90 (-6.54%) | $0.96 | $0.85 | 3.30 K | $3.89 M |
| 04/23/2025 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 3.00 K | $4.32 M |
| 04/22/2025 | $0.87 | $0.87 (0%) | $0.87 | $0.87 | 300 | $3.74 M |
| 04/21/2025 | $0.89 | $1.00 (12.61%) | $1.00 | $0.89 | 800 | $4.32 M |
| 04/17/2025 | $1.00 | $0.85 (-15%) | $1.00 | $0.85 | 9.20 K | $3.67 M |
| 04/16/2025 | $0.80 | $1.00 (25%) | $1.00 | $0.80 | 2.30 K | $4.32 M |
| 04/15/2025 | $0.81 | $0.81 (0%) | $0.81 | $0.81 | 200 | $3.49 M |
| 04/14/2025 | $0.85 | $1.00 (17.65%) | $1.00 | $0.85 | 1.70 K | $4.32 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
