-
5 DAY PERFORMANCE
+3.74% -
1 MONTH PERFORMANCE
+0.66% -
3 MONTH PERFORMANCE
+36.47% -
6 MONTH PERFORMANCE
+9.32% -
YEAR-TO-DATE PERFORMANCE
-0.65% -
1 YEAR PERFORMANCE
-26.68%
ATI Physical Therapy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $6.00 | $6.10 (1.67%) | $6.20 | $6.00 | 1,839 | $26.51 M |
| 09/26/2024 | $5.75 | $6.11 (6.26%) | $6.13 | $5.74 | 15,247 | $26.55 M |
| 09/25/2024 | $6.02 | $5.73 (-4.82%) | $6.18 | $5.73 | 15,200 | $24.90 M |
| 09/24/2024 | $5.82 | $5.89 (1.2%) | $6.10 | $5.65 | 8,000 | $25.60 M |
| 09/23/2024 | $5.73 | $5.88 (2.62%) | $6.06 | $5.65 | 14,015 | $25.55 M |
| 09/20/2024 | $5.68 | $5.91 (4.05%) | $5.91 | $5.66 | 4,000 | $25.68 M |
| 09/19/2024 | $5.76 | $5.68 (-1.39%) | $5.78 | $5.58 | 3,823 | $24.69 M |
| 09/18/2024 | $5.73 | $5.60 (-2.27%) | $5.87 | $5.60 | 6,000 | $24.34 M |
| 09/17/2024 | $5.73 | $5.80 (1.22%) | $5.89 | $5.61 | 8,629 | $25.21 M |
| 09/16/2024 | $5.86 | $5.74 (-2.05%) | $5.95 | $5.72 | 3,005 | $24.95 M |
| 09/13/2024 | $5.76 | $5.91 (2.6%) | $6.00 | $5.67 | 6,003 | $25.68 M |
| 09/12/2024 | $5.69 | $5.85 (2.81%) | $6.00 | $5.69 | 7,600 | $25.42 M |
| 09/11/2024 | $5.73 | $5.78 (0.87%) | $6.00 | $5.63 | 7,200 | $25.12 M |
| 09/10/2024 | $5.83 | $5.88 (0.86%) | $6.02 | $5.71 | 14,400 | $25.55 M |
| 09/09/2024 | $5.87 | $5.90 (0.51%) | $6.28 | $5.70 | 14,816 | $25.64 M |
| 09/06/2024 | $6.00 | $5.95 (-0.83%) | $6.23 | $5.82 | 6,600 | $25.86 M |
| 09/05/2024 | $6.00 | $6.00 (0%) | $6.20 | $5.75 | 14,200 | $26.08 M |
| 09/04/2024 | $5.72 | $6.00 (4.9%) | $6.03 | $5.65 | 4,944 | $26.08 M |
| 09/03/2024 | $6.06 | $6.00 (-0.99%) | $6.15 | $5.70 | 10,704 | $26.08 M |
| 08/30/2024 | $6.06 | $6.06 (0%) | $6.25 | $5.93 | 2,800 | $26.34 M |
| 08/29/2024 | $6.00 | $6.10 (1.67%) | $6.23 | $5.99 | 1,700 | $26.51 M |
| 08/28/2024 | $6.05 | $6.06 (0.17%) | $6.06 | $6.02 | 933 | $26.34 M |
| 08/27/2024 | $6.02 | $6.02 (0%) | $6.02 | $6.02 | 300 | $26.16 M |
| 08/26/2024 | $6.00 | $6.12 (2%) | $6.12 | $5.97 | 5,908 | $26.60 M |
| 08/23/2024 | $5.97 | $5.94 (-0.5%) | $5.97 | $5.60 | 1,300 | $25.82 M |
| 08/22/2024 | $5.78 | $5.90 (2.08%) | $6.00 | $5.66 | 7,600 | $25.64 M |
| 08/21/2024 | $5.90 | $5.91 (0.17%) | $5.91 | $5.65 | 1,000 | $25.68 M |
| 08/20/2024 | $6.09 | $5.94 (-2.46%) | $6.10 | $5.94 | 2,621 | $25.82 M |
| 08/19/2024 | $5.60 | $6.09 (8.75%) | $6.29 | $5.60 | 15,510 | $26.47 M |
| 08/16/2024 | $6.08 | $5.80 (-4.61%) | $6.08 | $5.80 | 918 | $25.21 M |
| 08/15/2024 | $6.10 | $6.00 (-1.64%) | $6.10 | $5.71 | 7,000 | $26.08 M |
| 08/14/2024 | $6.17 | $6.17 (0%) | $6.17 | $6.17 | 300 | |
| 08/13/2024 | $6.12 | $6.17 (0.82%) | $6.46 | $6.03 | 15,127 | $26.81 M |
| 08/12/2024 | $6.24 | $6.09 (-2.4%) | $6.49 | $6.05 | 8,948 | $26.47 M |
| 08/09/2024 | $6.18 | $6.30 (1.94%) | $6.38 | $6.18 | 2,000 | $27.38 M |
| 08/08/2024 | $6.08 | $6.24 (2.63%) | $6.39 | $6.08 | 1,306 | $27.12 M |
| 08/07/2024 | $5.99 | $6.14 (2.5%) | $6.22 | $5.99 | 5,422 | $26.68 M |
| 08/06/2024 | $6.59 | $6.07 (-7.89%) | $6.59 | $6.07 | 1,710 | $26.38 M |
| 08/05/2024 | $6.04 | $6.44 (6.62%) | $6.51 | $6.04 | 12,400 | $27.99 M |
| 08/02/2024 | $6.05 | $6.55 (8.26%) | $6.58 | $6.05 | 5,738 | $28.47 M |
| 08/01/2024 | $6.22 | $6.21 (-0.16%) | $6.22 | $6.00 | 6,000 | $25.96 M |
| 07/31/2024 | $6.27 | $6.35 (1.28%) | $6.35 | $6.03 | 3,800 | $26.54 M |
| 07/30/2024 | $6.34 | $6.33 (-0.16%) | $6.35 | $6.33 | 4,500 | $26.46 M |
| 07/29/2024 | $6.01 | $6.19 (3%) | $6.34 | $5.93 | 4,609 | $25.87 M |
| 07/26/2024 | $6.10 | $6.04 (-0.98%) | $6.29 | $5.73 | 2,100 | $25.25 M |
| 07/25/2024 | $5.98 | $6.15 (2.84%) | $6.15 | $5.98 | 2,139 | $25.71 M |
| 07/24/2024 | $6.22 | $6.20 (-0.32%) | $6.27 | $5.76 | 3,545 | $25.92 M |
| 07/23/2024 | $5.80 | $6.13 (5.69%) | $6.29 | $5.62 | 8,300 | $25.62 M |
| 07/22/2024 | $5.92 | $5.85 (-1.18%) | $5.92 | $5.78 | 2,060 | $24.45 M |
| 07/19/2024 | $5.86 | $5.89 (0.51%) | $5.89 | $5.71 | 1,258 | $24.62 M |
| 07/18/2024 | $5.89 | $6.00 (1.87%) | $6.00 | $5.75 | 1,443 | $25.08 M |
| 07/17/2024 | $5.90 | $5.87 (-0.51%) | $5.90 | $5.55 | 2,012 | $24.54 M |
| 07/16/2024 | $6.01 | $6.15 (2.33%) | $6.15 | $5.79 | 2,125 | $25.71 M |
| 07/15/2024 | $5.74 | $6.00 (4.53%) | $6.00 | $5.72 | 3,915 | $25.08 M |
| 07/12/2024 | $5.74 | $5.75 (0.17%) | $5.75 | $5.43 | 2,241 | $24.03 M |
| 07/11/2024 | $5.80 | $5.62 (-3.1%) | $5.80 | $5.62 | 933 | $23.49 M |
| 07/10/2024 | $5.74 | $5.87 (2.26%) | $6.00 | $5.37 | 11,999 | $24.54 M |
| 07/09/2024 | $5.11 | $5.69 (11.35%) | $5.89 | $5.05 | 13,158 | $23.78 M |
| 07/08/2024 | $4.72 | $5.19 (9.96%) | $5.25 | $4.72 | 2,909 | $21.69 M |
| 07/05/2024 | $5.14 | $5.00 (-2.72%) | $5.14 | $4.80 | 4,276 | $20.90 M |
| 07/03/2024 | $4.87 | $5.15 (5.75%) | $5.15 | $4.80 | 5,222 | $21.53 M |
| 07/02/2024 | $4.52 | $4.89 (8.19%) | $4.89 | $4.52 | 2,500 | $20.44 M |
| 07/01/2024 | $4.45 | $4.58 (2.92%) | $4.58 | $4.45 | 1,048 | $19.14 M |
| 06/28/2024 | $4.52 | $4.47 (-1.11%) | $4.89 | $4.47 | 1,486 | $18.68 M |