-
5 DAY PERFORMANCE
-8.24% -
1 MONTH PERFORMANCE
-71.65% -
3 MONTH PERFORMANCE
-72.44% -
6 MONTH PERFORMANCE
-65.21% -
YEAR-TO-DATE PERFORMANCE
-72.80% -
1 YEAR PERFORMANCE
-75.07%
ATI Physical Therapy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/27/2024 | $1.69 | $1.67 (-1.18%) | $1.71 | $1.60 | 46,264 | $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 |
| 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 |