Free Trial

ATI Physical Therapy (ATIP) Stock Chart & Stock Price History

→ Global crypto currency reset (41 major banks signed up) (From Stansberry Research) (Ad)
Free ATIP Stock Alerts
$4.63
+0.16 (+3.58%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

ATI Physical Therapy Stock Price Performance

5 Day
Performance
+11.10%
1 Month
Performance
-14.26%
3 Month
Performance
-25.21%
6 Month
Performance
-40.10%
Year-To-Date
Performance
-24.59%
1 Year
Performance
-64.29%
Receive ATIP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ATI Physical Therapy and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Biden replacement revealed?
A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.
See his shocking evidence in this new report

ATIP Stock Chart for Saturday, May, 4, 2024

ATIP Chart by TradingView

ATI Physical Therapy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$4.47$4.63
+3.57%		$4.63$4.48971 shs$19.49 million
05/02/2024$4.27$4.47
+4.81%		$4.50$4.303,675 shs$18.82 million
05/01/2024$4.40$4.27
-3.07%		$4.31$4.261,141 shs$17.96 million
04/30/2024$4.17$4.40
+5.59%		$4.40$4.16495 shs$18.52 million
04/29/2024$4.27$4.17
-2.41%		$4.47$4.053,554 shs$17.54 million
04/26/2024$4.19$4.28
+2.15%		$4.30$4.231,788 shs$18.02 million
04/25/2024$4.14$4.19
+1.21%		$4.19$4.191,016 shs$17.64 million
04/24/2024$4.25$4.14
-2.59%		$4.14$4.06977 shs$17.43 million
04/23/2024$4.01$4.25
+5.99%		$4.25$4.033,716 shs$17.89 million
04/22/2024$4.03$4.01
-0.50%		$4.27$4.014,346 shs$16.88 million
04/19/2024$4.10$4.01
-2.20%		$4.19$4.012,953 shs$16.88 million
04/18/2024$4.17$4.10
-1.68%		$4.21$4.012,127 shs$17.26 million
04/17/2024$4.29$4.17
-2.81%		$4.49$4.108,796 shs$17.56 million
04/16/2024$4.10$4.29
+4.65%		$4.31$4.013,093 shs$18.06 million
04/15/2024$4.10$4.10$4.10$4.052,158 shs$17.26 million
04/12/2024$4.05$4.01
-0.99%		$4.82$4.0128,535 shs$16.88 million
04/11/2024$4.37$4.05
-7.32%		$4.45$4.0016,352 shs$17.05 million
04/10/2024$4.70$4.37
-7.02%		$4.50$4.371,328 shs$18.40 million
04/09/2024$4.82$4.70
-2.49%		$5.00$4.667,904 shs$19.79 million
04/08/2024$5.15$4.82
-6.41%		$5.02$4.729,042 shs$20.29 million
04/05/2024$5.40$5.19
-3.89%		$5.30$5.193,700 shs$21.85 million
04/04/2024$5.64$5.40
-4.26%		$5.75$5.307,955 shs$22.73 million
04/03/2024$5.70$5.64
-1.05%		$5.64$5.516,508 shs$23.74 million
04/02/2024$5.60$5.70
+1.79%		$5.83$5.53949 shs$24.00 million
04/01/2024$5.58$5.60
+0.36%		$5.61$5.60418 shs$23.58 million
03/29/2024$5.58$5.58$6.29$5.1815,660 shs$23.49 million
03/28/2024$5.80$5.58
-3.79%		$6.29$5.1815,649 shs$23.49 million
03/27/2024$5.95$5.80
-2.52%		$6.00$5.806,730 shs$24.42 million
03/26/2024$6.30$5.95
-5.56%		$6.22$5.951,819 shs$25.05 million
03/25/2024$6.08$6.30
+3.62%		$6.30$5.812,439 shs$26.52 million
03/22/2024$5.94$6.10
+2.69%		$6.10$5.259,984 shs$25.68 million
03/21/2024$6.15$5.94
-3.41%		$6.11$5.856,232 shs$25.01 million
03/20/2024$6.14$6.15
+0.16%		$6.15$6.15876 shs$25.89 million
03/19/2024$6.18$6.14
-0.65%		$6.39$6.101,262 shs$25.85 million
03/18/2024$6.41$6.18
-3.59%		$6.18$6.18949 shs$26.02 million
03/15/2024$6.45$6.50
+0.78%		$6.50$6.184,234 shs$27.37 million
03/14/2024$6.29$6.45
+2.54%		$6.50$6.064,763 shs$27.15 million
03/13/2024$6.24$6.29
+0.80%		$6.66$6.163,616 shs$26.48 million
03/12/2024$6.40$6.24
-2.50%		$6.57$6.241,659 shs$26.27 million
03/11/2024$6.66$6.40
-3.90%		$6.60$6.406,749 shs$26.94 million
The only AI company you should be looking at (Ad)

This is the ONLY AI company you should be watching right now. No. It's not Nvidia, Intel, or Microsoft... It's a tiny biotech using proprietary AI to assist in new drug discovery at a rate 100,000 times faster than a human. This new drug discovery technique will change the market. And that's why they received a $50 million investment from an AI powerhouse.

Get the stock ticker here >>>
03/08/2024$6.78$6.66
-1.77%		$7.10$6.662,518 shs$28.04 million
03/07/2024$6.93$6.78
-2.16%		$6.98$6.603,195 shs$28.54 million
03/06/2024$6.60$6.93
+5.00%		$6.93$6.702,984 shs$29.18 million
03/05/2024$6.95$6.60
-5.03%		$6.95$6.333,543 shs$27.79 million
03/04/2024$6.90$6.95
+0.72%		$6.99$6.365,925 shs$29.23 million
03/01/2024$7.11$6.85
-3.66%		$7.11$6.802,132 shs$28.84 million
02/29/2024$7.10$7.11
+0.14%		$7.60$6.854,211 shs$29.91 million
02/28/2024$7.13$7.10
-0.35%		$7.10$6.98866 shs$29.89 million
02/27/2024$7.33$7.13
-2.80%		$7.70$6.7714,195 shs$30.00 million
02/26/2024$6.59$7.33
+11.23%		$7.35$6.5021,210 shs$30.86 million
02/23/2024$6.63$6.59
-0.60%		$6.75$6.481,384 shs$27.74 million
02/22/2024$7.20$6.63
-7.92%		$6.99$6.634,299 shs$27.91 million
02/21/2024$6.99$7.20
+3.00%		$7.20$6.429,695 shs$30.31 million
02/20/2024$7.00$6.99
-0.14%		$7.44$6.759,974 shs$29.43 million
02/19/2024$7.00$7.00$7.74$6.5927,600 shs$29.44 million
02/16/2024$7.31$7.00
-4.24%		$7.74$6.5927,660 shs$29.47 million
02/15/2024$7.30$7.31
+0.14%		$7.32$7.312,833 shs$30.75 million
02/14/2024$7.16$7.30
+1.96%		$7.35$6.8423,256 shs$30.73 million
02/13/2024$6.94$7.16
+3.17%		$7.16$6.511,397 shs$30.14 million
02/12/2024$6.61$6.94
+4.99%		$7.23$6.636,956 shs$29.22 million
02/09/2024$6.28$6.44
+2.55%		$6.60$6.433,131 shs$27.11 million
02/08/2024$6.48$6.28
-3.01%		$6.60$6.2711,235 shs$26.44 million
02/07/2024$6.19$6.48
+4.69%		$6.85$6.058,783 shs$27.26 million
02/06/2024$6.12$6.19
+1.06%		$6.19$6.143,271 shs$26.04 million
02/05/2024$6.19$6.12
-1.13%		$6.41$6.101,098 shs$25.77 million

Related Companies:
This page (NYSE:ATIP) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
The asset beating inflation by 4x
Colonial Metals
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
The only AI company you should be looking at
Behind the Markets
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Urgent Nvidia Warning
Altimetry
The A.I. story nobody is telling you (Read ASAP)
TradeSmith