5 DAY PERFORMANCE
-0.99%
1 MONTH PERFORMANCE
-21.26%
3 MONTH PERFORMANCE
-16.67%
6 MONTH PERFORMANCE
-83.47%
YEAR-TO-DATE PERFORMANCE
-60.00%
1 YEAR PERFORMANCE
-75.61%
ATI Physical Therapy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $1.00 | $0.85 (-15%) | $1.00 | $0.85 | 9,200 | $3.67 M |
| 04/16/2025 | $0.80 | $1.00 (25%) | $1.00 | $0.80 | 2,300 | $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 | 1,700 | $4.32 M |
| 04/11/2025 | $1.01 | $1.01 (0%) | $1.01 | $1.01 | 300 | $4.36 M |
| 04/10/2025 | $0.95 | $0.95 (0%) | $0.95 | $0.95 | 700 | $4.10 M |
| 04/09/2025 | $1.00 | $0.92 (-7.7%) | $1.00 | $0.82 | 2,100 | $3.99 M |
| 04/08/2025 | $1.05 | $1.05 (0%) | $1.05 | $1.05 | 400 | $4.54 M |
| 04/07/2025 | $0.91 | $0.89 (-1.87%) | $0.93 | $0.89 | 1,600 | $3.86 M |
| 04/04/2025 | $1.05 | $0.93 (-11.14%) | $1.14 | $0.93 | 17,000 | $4.03 M |
| 04/03/2025 | $1.07 | $1.05 (-1.87%) | $1.07 | $1.05 | 500 | $4.54 M |
| 04/02/2025 | $1.06 | $1.12 (5.66%) | $1.12 | $1.06 | 200 | $4.84 M |
| 04/01/2025 | $1.00 | $1.05 (5%) | $1.30 | $0.96 | 1,200 | $4.54 M |
| 03/31/2025 | $1.20 | $1.20 (0%) | $1.20 | $1.20 | 900 | $5.19 M |
| 03/28/2025 | $1.04 | $1.19 (14.42%) | $1.19 | $1.04 | 400 | $5.14 M |
| 03/27/2025 | $1.24 | $1.05 (-15.32%) | $1.24 | $1.05 | 14,900 | $4.54 M |
| 03/26/2025 | $1.23 | $1.23 (0%) | $1.24 | $1.23 | 800 | $5.31 M |
| 03/25/2025 | $1.23 | $1.23 (0%) | $1.25 | $1.21 | 2,000 | $5.31 M |
| 03/24/2025 | $1.21 | $1.23 (1.65%) | $1.23 | $1.21 | 1,100 | $5.31 M |
| 03/21/2025 | $1.21 | $1.21 (0%) | $1.21 | $1.21 | 900 | $5.23 M |
| 03/20/2025 | $1.24 | $1.24 (0%) | $1.24 | $1.24 | 0 | $5.36 M |
| 03/19/2025 | $1.26 | $1.24 (-1.59%) | $1.28 | $1.24 | 1,700 | $5.36 M |
| 03/18/2025 | $1.26 | $1.27 (0.79%) | $1.28 | $1.26 | 1,000 | $5.49 M |
| 03/17/2025 | $1.24 | $1.25 (0.81%) | $1.25 | $1.16 | 6,900 | $5.40 M |
| 03/14/2025 | $1.30 | $1.21 (-6.92%) | $1.30 | $1.21 | 1,500 | $5.27 M |
| 03/13/2025 | $1.20 | $1.20 (0%) | $1.20 | $1.16 | 10,000 | $5.23 M |
| 03/12/2025 | $1.18 | $1.25 (5.93%) | $1.25 | $1.18 | 2,600 | $5.44 M |
| 03/11/2025 | $1.23 | $1.24 (0.81%) | $1.35 | $1.23 | 4,300 | $5.40 M |
| 03/10/2025 | $1.28 | $1.15 (-10.16%) | $1.44 | $1.15 | 20,500 | $5.01 M |
| 03/07/2025 | $1.30 | $1.40 (7.69%) | $1.44 | $1.21 | 10,600 | $6.10 M |
| 03/06/2025 | $1.70 | $1.30 (-23.53%) | $1.84 | $1.27 | 76,500 | $5.66 M |
| 03/05/2025 | $1.18 | $1.73 (46.61%) | $1.77 | $1.15 | 159,500 | $7.53 M |
| 03/04/2025 | $1.14 | $1.15 (0.88%) | $1.20 | $1.14 | 17,600 | $5.01 M |
| 03/03/2025 | $1.15 | $1.14 (-0.87%) | $1.15 | $1.10 | 12,500 | $4.96 M |
| 02/28/2025 | $1.08 | $1.10 (1.85%) | $1.16 | $0.98 | 10,000 | $4.79 M |
| 02/27/2025 | $1.13 | $1.16 (2.65%) | $1.16 | $1.13 | 1,300 | $5.05 M |
| 02/26/2025 | $1.12 | $1.10 (-1.79%) | $1.15 | $1.01 | 1,800 | $4.79 M |
| 02/25/2025 | $1.07 | $1.15 (7.48%) | $1.16 | $1.00 | 8,100 | $5.01 M |
| 02/24/2025 | $1.12 | $1.10 (-1.79%) | $1.14 | $1.07 | 3,300 | $4.79 M |
| 02/21/2025 | $1.12 | $1.12 (0%) | $1.18 | $1.00 | 13,800 | $4.88 M |
| 02/20/2025 | $1.08 | $1.17 (8.33%) | $1.18 | $1.08 | 10,300 | $5.10 M |
| 02/19/2025 | $1.13 | $1.06 (-6.19%) | $1.13 | $1.06 | 900 | $4.62 M |
| 02/18/2025 | $1.05 | $1.05 (0%) | $1.15 | $1.05 | 1,400 | $4.57 M |
| 02/14/2025 | $1.07 | $1.04 (-2.8%) | $1.25 | $1.03 | 29,200 | $4.53 M |
| 02/13/2025 | $0.99 | $1.06 (7.07%) | $1.06 | $0.99 | 3,600 | $4.63 M |
| 02/12/2025 | $0.98 | $1.02 (4.08%) | $1.04 | $0.98 | 1,713 | $4.44 M |
| 02/11/2025 | $1.01 | $1.00 (-0.99%) | $1.04 | $1.00 | 2,200 | $4.36 M |
| 02/10/2025 | $1.03 | $1.02 (-0.58%) | $1.03 | $1.02 | 636 | $4.44 M |
| 02/07/2025 | $1.06 | $1.03 (-2.83%) | $1.06 | $1.02 | 1,375 | $4.49 M |
| 02/06/2025 | $1.02 | $1.03 (0.98%) | $1.07 | $1.02 | 1,988 | $4.49 M |
| 02/05/2025 | $1.08 | $1.02 (-5.56%) | $1.10 | $1.02 | 12,830 | $4.44 M |
| 02/04/2025 | $1.01 | $1.02 (0.99%) | $1.09 | $1.01 | 1,231 | $4.44 M |
| 02/03/2025 | $0.95 | $1.08 (13.42%) | $1.09 | $0.95 | 6,898 | $4.69 M |
| 01/31/2025 | $0.95 | $1.05 (10%) | $1.14 | $0.95 | 6,040 | $4.55 M |
| 01/30/2025 | $1.02 | $1.00 (-1.96%) | $1.03 | $0.95 | 25,370 | $4.36 M |
| 01/29/2025 | $1.08 | $1.02 (-5.56%) | $1.08 | $1.00 | 5,026 | $4.44 M |
| 01/28/2025 | $1.09 | $1.08 (-1.28%) | $1.09 | $1.04 | 3,033 | $4.69 M |
| 01/27/2025 | $1.13 | $1.04 (-7.74%) | $1.13 | $1.00 | 7,172 | $4.54 M |
| 01/24/2025 | $1.12 | $1.13 (0.89%) | $1.23 | $1.00 | 14,764 | $4.92 M |
| 01/23/2025 | $1.23 | $1.14 (-7.32%) | $1.23 | $1.12 | 13,782 | $4.96 M |
| 01/22/2025 | $1.15 | $1.23 (6.96%) | $1.23 | $1.07 | 24,170 | $5.36 M |
| 01/21/2025 | $1.18 | $1.23 (4.24%) | $1.69 | $1.12 | 32,760 | $5.36 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.
