5 DAY PERFORMANCE
+5.26%
1 MONTH PERFORMANCE
+69.93%
3 MONTH PERFORMANCE
-57.38%
6 MONTH PERFORMANCE
-41.83%
YEAR-TO-DATE PERFORMANCE
-57.65%
1 YEAR PERFORMANCE
-57.65%
ATI Physical Therapy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $2.50 | $2.49 (-0.4%) | $2.60 | $2.45 | 6,988 | $10.84 M |
| 12/26/2024 | $2.45 | $2.47 (0.82%) | $2.63 | $2.45 | 8,878 | $10.76 M |
| 12/24/2024 | $2.50 | $2.47 (-1.2%) | $2.50 | $2.44 | 11,637 | $10.76 M |
| 12/23/2024 | $2.45 | $2.45 (0%) | $2.65 | $2.43 | 35,795 | $10.67 M |
| 12/20/2024 | $2.30 | $2.43 (5.65%) | $2.47 | $2.30 | 25,951 | $10.58 M |
| 12/19/2024 | $2.11 | $2.27 (7.58%) | $2.32 | $2.11 | 36,895 | $9.89 M |
| 12/18/2024 | $2.29 | $2.18 (-4.8%) | $2.29 | $2.07 | 63,331 | $9.49 M |
| 12/17/2024 | $1.78 | $2.22 (24.72%) | $2.23 | $1.75 | 249,263 | $9.67 M |
| 12/16/2024 | $0.64 | $0.73 (13.54%) | $0.73 | $0.63 | 7,023 | $3.16 M |
| 12/13/2024 | $0.64 | $0.65 (1.56%) | $0.78 | $0.64 | 2,429 | $2.83 M |
| 12/12/2024 | $0.68 | $0.71 (3.87%) | $0.81 | $0.63 | 12,042 | $3.08 M |
| 12/11/2024 | $0.67 | $0.68 (2.07%) | $0.84 | $0.61 | 19,880 | $2.96 M |
| 12/10/2024 | $0.74 | $0.65 (-12.84%) | $0.74 | $0.57 | 17,977 | $2.81 M |
| 12/09/2024 | $0.47 | $0.68 (44.68%) | $0.85 | $0.47 | 108,103 | $2.96 M |
| 12/06/2024 | $0.87 | $0.43 (-50.58%) | $0.94 | $0.41 | 127,399 | $1.87 M |
| 12/05/2024 | $0.80 | $0.82 (2.37%) | $0.94 | $0.78 | 113,485 | $3.57 M |
| 12/04/2024 | $0.62 | $0.99 (59.68%) | $1.03 | $0.59 | 443,306 | $4.31 M |
| 12/03/2024 | $1.76 | $1.79 (1.7%) | $2.50 | $1.68 | 3.67 M | $7.80 M |
| 12/02/2024 | $1.57 | $1.68 (7.01%) | $1.93 | $1.50 | 376,711 | $7.32 M |
| 11/29/2024 | $1.64 | $1.53 (-6.71%) | $1.68 | $1.50 | 37,603 | $6.66 M |
| 11/27/2024 | $1.69 | $1.67 (-1.18%) | $1.71 | $1.60 | 46,300 | $7.27 M |
| 11/26/2024 | $1.78 | $1.71 (-3.93%) | $1.91 | $1.58 | 90,541 | $7.45 M |
| 11/25/2024 | $1.94 | $1.76 (-9.28%) | $2.00 | $1.70 | 118,700 | $7.66 M |
| 11/22/2024 | $1.50 | $1.82 (21.33%) | $2.21 | $1.46 | 488,039 | $7.93 M |
| 11/21/2024 | $1.56 | $1.51 (-3.21%) | $1.63 | $1.47 | 78,328 | $6.58 M |
| 11/20/2024 | $1.71 | $1.59 (-7.02%) | $1.73 | $1.54 | 39,100 | $6.92 M |
| 11/19/2024 | $1.84 | $1.72 (-6.52%) | $1.88 | $1.66 | 61,974 | $7.49 M |
| 11/18/2024 | $1.99 | $1.89 (-5.03%) | $2.03 | $1.89 | 15,548 | $8.23 M |
| 11/15/2024 | $2.08 | $2.03 (-2.4%) | $2.17 | $1.91 | 76,600 | $8.84 M |
| 11/14/2024 | $2.27 | $2.13 (-6.17%) | $2.29 | $2.08 | 22,200 | $9.28 M |
| 11/13/2024 | $2.41 | $2.27 (-5.81%) | $2.50 | $2.18 | 43,500 | $9.89 M |
| 11/12/2024 | $2.50 | $2.45 (-2%) | $2.50 | $2.26 | 45,206 | $10.67 M |
| 11/11/2024 | $2.77 | $2.50 (-9.75%) | $2.77 | $2.45 | 52,181 | $10.89 M |
| 11/08/2024 | $3.00 | $2.60 (-13.33%) | $3.22 | $2.53 | 59,854 | $11.32 M |
| 11/07/2024 | $3.11 | $2.99 (-3.86%) | $3.32 | $2.62 | 76,538 | $13.02 M |
| 11/06/2024 | $3.21 | $3.05 (-4.98%) | $3.21 | $2.79 | 95,700 | $13.28 M |
| 11/05/2024 | $5.10 | $3.09 (-39.41%) | $5.10 | $2.52 | 257,300 | $13.46 M |
| 11/04/2024 | $5.21 | $5.15 (-1.15%) | $5.75 | $5.08 | 107,300 | $22.43 M |
| 11/01/2024 | $5.29 | $5.50 (3.97%) | $5.69 | $5.29 | 5,335 | $23.95 M |
| 10/31/2024 | $5.65 | $5.38 (-4.78%) | $5.70 | $5.08 | 7,147 | $23.38 M |
| 10/30/2024 | $5.98 | $5.69 (-4.85%) | $6.03 | $5.40 | 32,200 | $24.73 M |
| 10/29/2024 | $5.79 | $5.85 (1.04%) | $6.00 | $5.44 | 25,400 | $25.42 M |
| 10/28/2024 | $5.82 | $5.89 (1.2%) | $5.90 | $5.75 | 1,517 | $25.60 M |
| 10/25/2024 | $5.82 | $5.89 (1.2%) | $6.09 | $5.75 | 8,000 | $25.60 M |
| 10/24/2024 | $5.87 | $5.83 (-0.68%) | $6.30 | $5.77 | 118,203 | $25.34 M |
| 10/23/2024 | $5.93 | $5.95 (0.34%) | $6.20 | $5.75 | 28,800 | $25.86 M |
| 10/22/2024 | $5.80 | $5.97 (2.93%) | $6.15 | $5.71 | 10,000 | $25.95 M |
| 10/21/2024 | $6.00 | $6.07 (1.17%) | $6.09 | $5.90 | 5,400 | $26.38 M |
| 10/18/2024 | $6.20 | $6.05 (-2.42%) | $6.20 | $6.05 | 1,732 | $26.29 M |
| 10/17/2024 | $6.05 | $6.24 (3.14%) | $6.37 | $5.76 | 8,014 | $27.12 M |
| 10/16/2024 | $5.67 | $5.90 (4.06%) | $6.46 | $5.67 | 24,400 | $25.64 M |
| 10/15/2024 | $5.80 | $5.70 (-1.72%) | $5.90 | $5.66 | 7,700 | $24.77 M |
| 10/14/2024 | $5.68 | $5.83 (2.64%) | $5.86 | $5.68 | 800 | $25.34 M |
| 10/11/2024 | $5.75 | $5.74 (-0.17%) | $5.78 | $5.74 | 1,900 | $24.95 M |
| 10/10/2024 | $5.79 | $5.80 (0.17%) | $5.80 | $5.78 | 1,100 | $25.21 M |
| 10/09/2024 | $5.85 | $5.80 (-0.85%) | $6.05 | $5.80 | 3,100 | $25.21 M |
| 10/08/2024 | $5.98 | $5.92 (-1%) | $6.09 | $5.66 | 25,200 | $25.73 M |
| 10/07/2024 | $5.89 | $5.98 (1.53%) | $6.00 | $5.72 | 8,406 | $25.99 M |
| 10/04/2024 | $5.85 | $5.96 (1.88%) | $6.11 | $5.82 | 8,800 | $25.90 M |
| 10/03/2024 | $6.11 | $6.11 (0%) | $6.11 | $5.97 | 2,508 | $26.55 M |
| 10/02/2024 | $5.78 | $6.11 (5.71%) | $6.11 | $5.78 | 1,100 | $26.55 M |
| 10/01/2024 | $6.01 | $5.88 (-2.16%) | $6.08 | $5.69 | 1,940 | $25.55 M |
| 09/30/2024 | $6.10 | $6.10 (0%) | $6.10 | $5.86 | 4,900 | $26.51 M |