NYSE:ATIP
ATI Physical Therapy, Inc. Stock Price (Quote)
$5.00
+0.370 (+7.99%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 ATIP stock ended at $5.00. This is 7.99% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 8.66% from a day low at $4.62 to a day high of $5.02. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $4.63 | $5.02 | $4.62 | $5.00 | 7 764 |
| May 03, 2024 | $4.63 | $4.63 | $4.48 | $4.63 | 498 |
| May 02, 2024 | $4.30 | $4.50 | $4.30 | $4.47 | 3 675 |
| May 01, 2024 | $4.22 | $4.31 | $4.22 | $4.27 | 839 |
| Apr 30, 2024 | $4.22 | $4.22 | $4.17 | $4.17 | 358 |
| Apr 29, 2024 | $4.47 | $4.47 | $4.10 | $4.17 | 3 214 |
| Apr 26, 2024 | $4.23 | $4.31 | $4.22 | $4.27 | 2 013 |
| Apr 25, 2024 | $4.05 | $4.19 | $4.05 | $4.18 | 915 |
| Apr 24, 2024 | $4.10 | $4.10 | $4.06 | $4.06 | 618 |
| Apr 23, 2024 | $4.07 | $4.19 | $4.03 | $4.05 | 3 743 |
| Apr 22, 2024 | $4.16 | $4.27 | $4.07 | $4.07 | 4 314 |
| Apr 19, 2024 | $4.16 | $4.19 | $4.02 | $4.03 | 2 882 |
| Apr 18, 2024 | $4.01 | $4.21 | $4.01 | $4.10 | 1 964 |
| Apr 17, 2024 | $4.22 | $4.49 | $4.10 | $4.17 | 8 796 |
| Apr 16, 2024 | $4.09 | $4.31 | $4.01 | $4.29 | 2 824 |
| Apr 15, 2024 | $4.10 | $4.21 | $4.05 | $4.21 | 2 372 |
| Apr 12, 2024 | $4.10 | $4.82 | $4.02 | $4.10 | 28 494 |
| Apr 11, 2024 | $4.50 | $4.50 | $4.00 | $4.13 | 16 297 |
| Apr 10, 2024 | $4.50 | $4.50 | $4.45 | $4.50 | 1 295 |
| Apr 09, 2024 | $4.86 | $5.00 | $4.66 | $4.70 | 7 904 |
| Apr 08, 2024 | $5.12 | $5.12 | $4.72 | $4.82 | 9 041 |
| Apr 05, 2024 | $5.31 | $5.31 | $5.15 | $5.15 | 3 769 |
| Apr 04, 2024 | $5.60 | $5.75 | $5.30 | $5.40 | 7 955 |
| Apr 03, 2024 | $5.51 | $5.64 | $5.51 | $5.64 | 6 555 |
| Apr 02, 2024 | $5.53 | $5.83 | $5.53 | $5.70 | 949 |
