5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-10.00%
3 MONTH PERFORMANCE
-19.64%
6 MONTH PERFORMANCE
-50.55%
YEAR-TO-DATE PERFORMANCE
-64.00%
1 YEAR PERFORMANCE
-81.63%
ATI Physical Therapy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/22/2025 | $0.90 | $0.83 (-7.78%) | $0.90 | $0.83 | 1.86 K | $3.59 M |
| 05/21/2025 | $0.90 | $0.90 (0%) | $0.90 | $0.90 | 500 | $3.89 M |
| 05/20/2025 | $0.90 | $0.90 (0%) | $0.90 | $0.90 | 1 | $3.89 M |
| 05/19/2025 | $0.90 | $0.90 (0%) | $0.90 | $0.90 | 5 | $3.89 M |
| 05/16/2025 | $0.90 | $0.90 (0%) | $0.90 | $0.90 | 0 | $3.89 M |
| 05/15/2025 | $0.90 | $0.90 (0%) | $0.90 | $0.90 | 1 | $3.89 M |
| 05/14/2025 | $0.86 | $0.90 (4.77%) | $0.90 | $0.83 | 1.30 K | $3.89 M |
| 05/13/2025 | $0.83 | $0.83 (0%) | $0.83 | $0.83 | 400 | $3.59 M |
| 05/12/2025 | $0.83 | $0.86 (3.01%) | $0.86 | $0.83 | 800 | $3.69 M |
| 05/09/2025 | $0.86 | $0.86 (0%) | $0.86 | $0.86 | 2.30 K | $3.69 M |
| 05/08/2025 | $0.84 | $0.84 (0%) | $0.84 | $0.84 | 0 | $3.63 M |
| 05/07/2025 | $0.84 | $0.84 (0%) | $0.84 | $0.84 | 2.20 K | $3.63 M |
| 05/06/2025 | $0.89 | $0.90 (0.78%) | $0.90 | $0.89 | 3.20 K | $3.89 M |
| 05/05/2025 | $0.88 | $0.90 (2.27%) | $0.90 | $0.88 | 500 | $3.89 M |
| 05/02/2025 | $0.85 | $0.90 (6.13%) | $0.90 | $0.84 | 20.10 K | $3.89 M |
| 05/01/2025 | $0.85 | $0.85 (0%) | $0.85 | $0.85 | 300 | $3.69 M |
| 04/30/2025 | $0.84 | $0.84 (0%) | $0.84 | $0.84 | 8.10 K | $3.63 M |
| 04/29/2025 | $0.80 | $0.82 (2.87%) | $0.82 | $0.80 | 2.00 K | $3.56 M |
| 04/28/2025 | $0.90 | $0.80 (-11.11%) | $0.90 | $0.80 | 5.70 K | $3.46 M |
| 04/25/2025 | $0.90 | $0.90 (0%) | $0.90 | $0.80 | 8.30 K | $3.89 M |
| 04/24/2025 | $0.96 | $0.90 (-6.54%) | $0.96 | $0.85 | 3.30 K | $3.89 M |
| 04/23/2025 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 3.00 K | $4.32 M |
| 04/22/2025 | $0.87 | $0.87 (0%) | $0.87 | $0.87 | 300 | $3.74 M |
| 04/21/2025 | $0.89 | $1.00 (12.61%) | $1.00 | $0.89 | 800 | $4.32 M |
| 04/17/2025 | $1.00 | $0.85 (-15%) | $1.00 | $0.85 | 9.20 K | $3.67 M |
| 04/16/2025 | $0.80 | $1.00 (25%) | $1.00 | $0.80 | 2.30 K | $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 | 1.70 K | $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 | 2.10 K | $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 | 1.60 K | $3.86 M |
| 04/04/2025 | $1.05 | $0.93 (-11.14%) | $1.14 | $0.93 | 17.00 K | $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 | 1.20 K | $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 | 14.90 K | $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 | 2.00 K | $5.31 M |
| 03/24/2025 | $1.21 | $1.23 (1.65%) | $1.23 | $1.21 | 1.10 K | $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 | 1.70 K | $5.36 M |
| 03/18/2025 | $1.26 | $1.27 (0.79%) | $1.28 | $1.26 | 1.00 K | $5.49 M |
| 03/17/2025 | $1.24 | $1.25 (0.81%) | $1.25 | $1.16 | 6.90 K | $5.40 M |
| 03/14/2025 | $1.30 | $1.21 (-6.92%) | $1.30 | $1.21 | 1.50 K | $5.23 M |
| 03/13/2025 | $1.20 | $1.20 (0%) | $1.20 | $1.16 | 10.00 K | $5.19 M |
| 03/12/2025 | $1.18 | $1.25 (5.93%) | $1.25 | $1.18 | 2.60 K | $5.40 M |
| 03/11/2025 | $1.23 | $1.24 (0.81%) | $1.35 | $1.23 | 4.30 K | $5.36 M |
| 03/10/2025 | $1.28 | $1.15 (-10.16%) | $1.44 | $1.15 | 20.50 K | $4.97 M |
| 03/07/2025 | $1.30 | $1.40 (7.69%) | $1.44 | $1.21 | 10.60 K | $6.05 M |
| 03/06/2025 | $1.70 | $1.30 (-23.53%) | $1.84 | $1.27 | 76.50 K | $5.62 M |
| 03/05/2025 | $1.18 | $1.73 (46.61%) | $1.77 | $1.15 | 159.50 K | $7.48 M |
| 03/04/2025 | $1.14 | $1.15 (0.88%) | $1.20 | $1.14 | 17.60 K | $4.97 M |
| 03/03/2025 | $1.15 | $1.14 (-0.87%) | $1.15 | $1.10 | 12.50 K | $4.93 M |
| 02/28/2025 | $1.08 | $1.10 (1.85%) | $1.16 | $0.98 | 10.00 K | $4.75 M |
| 02/27/2025 | $1.13 | $1.16 (2.65%) | $1.16 | $1.13 | 1.30 K | $5.01 M |
| 02/26/2025 | $1.12 | $1.10 (-1.79%) | $1.15 | $1.01 | 1.80 K | $4.75 M |
| 02/25/2025 | $1.07 | $1.15 (7.48%) | $1.16 | $1.00 | 8.10 K | $4.97 M |
| 02/24/2025 | $1.12 | $1.10 (-1.79%) | $1.14 | $1.07 | 3.30 K | $4.75 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.
