5 DAY PERFORMANCE
+159.26%
1 MONTH PERFORMANCE
+159.26%
3 MONTH PERFORMANCE
+110.84%
6 MONTH PERFORMANCE
+59.09%
YEAR-TO-DATE PERFORMANCE
-30.00%
1 YEAR PERFORMANCE
-71.12%
ATI Physical Therapy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/01/2025 | $0.68 | $0.68 (0%) | $0.68 | $0.68 | 0 | $2.92 M |
| 07/31/2025 | $0.68 | $0.68 (0%) | $0.68 | $0.68 | 0 | $2.92 M |
| 07/30/2025 | $0.68 | $0.68 (0%) | $0.68 | $0.68 | 0 | $2.92 M |
| 07/29/2025 | $0.68 | $0.68 (0%) | $0.68 | $0.68 | 0 | $2.92 M |
| 07/28/2025 | $0.68 | $0.68 (0%) | $0.68 | $0.68 | 1.03 K | $2.92 M |
| 07/25/2025 | $0.36 | $0.36 (0%) | $0.36 | $0.36 | 0 | $1.56 M |
| 07/24/2025 | $0.36 | $0.36 (0%) | $0.36 | $0.36 | 10 | $1.56 M |
| 07/23/2025 | $0.36 | $0.36 (0%) | $0.36 | $0.36 | 213 | $1.56 M |
| 07/22/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 300 | $43.21 K |
| 07/21/2025 | $1.03 | $1.03 (0%) | $1.03 | $1.03 | 3.32 K | $4.45 M |
| 07/18/2025 | $1.03 | $1.03 (0%) | $1.03 | $1.03 | 3.32 K | $4.45 M |
| 07/17/2025 | $1.03 | $1.03 (0%) | $1.03 | $1.03 | 3.32 K | $4.45 M |
| 07/16/2025 | $1.03 | $1.03 (0%) | $1.03 | $1.03 | 3.32 K | $4.45 M |
| 07/15/2025 | $1.03 | $1.03 (0%) | $1.03 | $1.03 | 3.32 K | $4.45 M |
| 07/14/2025 | $1.03 | $1.03 (0%) | $1.03 | $1.03 | 3.32 K | $4.45 M |
| 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 | 223 | $4.28 M |
| 06/30/2025 | $0.90 | $0.90 (0%) | $0.90 | $0.90 | 216 | $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 |
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.
