ATI Physical Therapy Inc - Class A (ATIP) Exchange: NYSE

Data as of Jan. 17, 2022

$3.11 ($0.08) 2.64%

ATI Physical Therapy Inc - Class A - Daily Information
Click for more stock information on ATI Physical Therapy Inc - Class A.
Daily Information Data
Date Jan. 17, 2022
Open $3.03
Previous Close $3.11
High $3.16
Low $3.01
Adjusted Open $3.03
Previous Adjusted Close $3.11
Adjusted High $3.16
Adjusted Low $3.01

About ATI Physical Therapy Inc - Class A (ATIP)

Historical Stock Data for ATI Physical Therapy Inc - Class A (ATIP)

Date Open High Low Close Adj.Close Volume
2022-01-07 $3.03 $3.16 $3.01 $3.11 $3.11 779,877
2022-01-06 $3.19 $3.29 $3.02 $3.03 $3.03 1,049,894
2022-01-05 $3.32 $3.42 $3.18 $3.20 $3.20 600,301
2022-01-04 $3.50 $3.52 $3.34 $3.35 $3.35 485,840
2022-01-03 $3.45 $3.66 $3.42 $3.45 $3.45 750,315
2021-12-31 $3.27 $3.48 $3.27 $3.39 $3.39 866,580
2021-12-30 $3.00 $3.40 $3.00 $3.29 $3.29 1,225,773
2021-12-29 $3.10 $3.15 $3.00 $3.03 $3.03 1,396,465
2021-12-28 $3.07 $3.20 $3.04 $3.07 $3.07 720,574
2021-12-27 $3.34 $3.60 $3.10 $3.11 $3.11 1,548,830
2021-12-23 $3.02 $3.34 $3.00 $3.30 $3.30 2,186,445
2021-12-22 $3.13 $3.15 $2.99 $3.02 $3.02 1,632,945
2021-12-21 $3.12 $3.28 $3.06 $3.11 $3.11 1,658,316
2021-12-20 $3.05 $3.22 $3.05 $3.09 $3.09 1,226,774
2021-12-17 $3.09 $3.27 $3.07 $3.25 $3.25 1,296,832
2021-12-16 $3.37 $3.40 $3.10 $3.14 $3.14 825,799
2021-12-15 $3.29 $3.38 $3.22 $3.29 $3.29 866,747
2021-12-14 $3.26 $3.42 $3.22 $3.26 $3.26 773,714
2021-12-13 $3.55 $3.59 $3.29 $3.31 $3.31 1,279,369
2021-12-10 $3.69 $3.78 $3.59 $3.62 $3.62 334,243
2021-12-09 $3.76 $3.91 $3.66 $3.69 $3.69 727,618
2021-12-08 $3.71 $3.95 $3.54 $3.81 $3.81 1,522,168
2021-12-07 $3.28 $3.58 $3.28 $3.56 $3.56 972,904
2021-12-06 $3.30 $3.32 $3.15 $3.21 $3.21 1,671,953
2021-12-03 $3.47 $3.58 $3.27 $3.32 $3.32 1,206,979
2021-12-02 $3.45 $3.59 $3.36 $3.46 $3.46 1,082,560
2021-12-01 $3.66 $3.67 $3.30 $3.36 $3.36 1,146,705
2021-11-30 $3.56 $3.68 $3.40 $3.59 $3.59 1,411,998
2021-11-29 $3.42 $3.70 $3.41 $3.60 $3.60 1,451,391
2021-11-26 $3.31 $3.54 $3.29 $3.36 $3.36 559,627
2021-11-24 $3.47 $3.56 $3.44 $3.46 $3.46 807,126
2021-11-23 $3.35 $3.63 $3.32 $3.46 $3.46 1,737,296
2021-11-22 $3.66 $3.71 $3.41 $3.42 $3.42 1,610,949
2021-11-19 $3.86 $3.90 $3.69 $3.69 $3.69 986,157
2021-11-18 $4.10 $4.11 $3.81 $3.81 $3.81 931,414
2021-11-17 $4.46 $4.46 $3.93 $4.08 $4.08 1,821,008
2021-11-16 $3.97 $4.57 $3.92 $4.42 $4.42 3,037,708
2021-11-15 $4.06 $4.27 $3.91 $3.94 $3.94 1,742,105
2021-11-12 $3.84 $4.20 $3.82 $4.02 $4.02 2,621,163
2021-11-11 $3.87 $3.99 $3.66 $3.83 $3.83 3,658,881
2021-11-10 $3.01 $4.40 $2.99 $3.93 $3.93 29,649,889
2021-11-09 $3.14 $3.14 $2.93 $2.97 $2.97 1,501,815
2021-11-08 $3.19 $3.19 $3.02 $3.08 $3.08 960,061
2021-11-05 $3.12 $3.15 $2.97 $3.14 $3.14 1,657,403
2021-11-04 $2.90 $3.12 $2.90 $3.09 $3.09 1,641,767
2021-11-03 $2.88 $2.92 $2.82 $2.90 $2.90 1,172,963
2021-11-02 $2.91 $2.94 $2.84 $2.87 $2.87 837,817
2021-11-01 $2.88 $2.96 $2.83 $2.90 $2.90 1,243,514
2021-10-29 $2.72 $2.88 $2.70 $2.87 $2.87 2,030,631
2021-10-28 $2.72 $2.77 $2.66 $2.75 $2.75 1,342,022
2021-10-27 $2.85 $2.86 $2.68 $2.69 $2.69 1,575,404
2021-10-26 $2.81 $2.97 $2.75 $2.88 $2.88 2,561,268
2021-10-25 $2.85 $2.85 $2.72 $2.80 $2.80 1,839,389
2021-10-22 $2.94 $2.95 $2.69 $2.86 $2.86 3,746,106
2021-10-21 $2.93 $3.08 $2.86 $2.99 $2.99 4,576,906
2021-10-20 $3.05 $3.06 $2.81 $2.86 $2.86 14,753,015
2021-10-19 $3.58 $3.90 $3.56 $3.65 $3.65 2,494,314
2021-10-18 $3.55 $3.61 $3.40 $3.57 $3.57 611,955
2021-10-15 $3.55 $3.64 $3.51 $3.53 $3.53 307,605
2021-10-14 $3.63 $3.66 $3.50 $3.51 $3.51 422,131
2021-10-13 $3.50 $3.62 $3.43 $3.61 $3.61 513,418
2021-10-12 $3.50 $3.57 $3.35 $3.45 $3.45 1,058,377
2021-10-11 $3.67 $3.69 $3.55 $3.55 $3.55 392,450
2021-10-08 $3.64 $3.71 $3.60 $3.67 $3.67 444,762
2021-10-07 $3.56 $3.70 $3.55 $3.64 $3.64 407,992
2021-10-06 $3.61 $3.71 $3.43 $3.52 $3.52 944,596
2021-10-05 $3.67 $3.72 $3.61 $3.67 $3.67 792,574
2021-10-04 $3.76 $3.77 $3.63 $3.63 $3.63 377,489
2021-10-01 $3.82 $3.82 $3.63 $3.79 $3.79 1,203,060
2021-09-30 $3.79 $3.99 $3.74 $3.80 $3.80 1,865,501
2021-09-29 $3.75 $3.89 $3.64 $3.83 $3.83 1,237,342
2021-09-28 $3.96 $3.96 $3.71 $3.75 $3.75 967,055
2021-09-27 $3.74 $4.00 $3.71 $3.96 $3.96 1,621,757
2021-09-24 $3.55 $3.77 $3.51 $3.77 $3.77 1,346,750
2021-09-23 $3.38 $3.55 $3.31 $3.50 $3.50 1,140,489
2021-09-22 $3.39 $3.47 $3.32 $3.39 $3.39 546,073
2021-09-21 $3.45 $3.52 $3.37 $3.40 $3.40 717,883
2021-09-20 $3.56 $3.60 $3.32 $3.45 $3.45 1,673,940
2021-09-17 $3.75 $3.79 $3.51 $3.53 $3.53 3,028,206
2021-09-16 $3.70 $3.75 $3.60 $3.74 $3.74 1,085,170
2021-09-15 $3.72 $3.76 $3.61 $3.66 $3.66 918,370
2021-09-14 $3.87 $3.90 $3.67 $3.71 $3.71 718,039
2021-09-13 $3.97 $4.00 $3.84 $3.85 $3.85 636,488
2021-09-10 $4.03 $4.05 $3.88 $3.95 $3.95 997,357
2021-09-09 $4.00 $4.18 $4.00 $4.03 $4.03 1,228,917
2021-09-08 $4.30 $4.32 $3.96 $4.00 $4.00 3,072,667
2021-09-07 $4.55 $4.63 $4.30 $4.30 $4.30 1,077,660
2021-09-03 $4.51 $4.59 $4.42 $4.55 $4.55 1,740,223
2021-09-02 $4.35 $4.57 $4.25 $4.52 $4.52 1,289,859
2021-09-01 $4.34 $4.36 $4.14 $4.34 $4.34 1,259,946
2021-08-31 $4.15 $4.31 $4.09 $4.30 $4.30 993,906
2021-08-30 $4.30 $4.32 $4.02 $4.15 $4.15 2,635,298
2021-08-27 $4.15 $4.37 $4.13 $4.25 $4.25 1,479,083
2021-08-26 $4.13 $4.19 $4.08 $4.14 $4.14 989,512
2021-08-25 $4.02 $4.13 $3.95 $4.11 $4.11 909,416
2021-08-24 $4.00 $4.08 $3.94 $4.00 $4.00 1,550,251
2021-08-23 $3.90 $3.99 $3.80 $3.92 $3.92 1,121,125
2021-08-20 $3.71 $3.90 $3.70 $3.88 $3.88 1,404,124
2021-08-19 $3.88 $3.98 $3.69 $3.71 $3.71 1,712,932
2021-08-18 $3.89 $4.08 $3.85 $3.99 $3.99 1,111,337
2021-08-17 $4.16 $4.17 $3.65 $3.89 $3.89 2,778,242
2021-08-16 $4.20 $4.25 $4.05 $4.16 $4.16 958,877
2021-08-13 $4.26 $4.33 $4.15 $4.15 $4.15 792,910
2021-08-12 $4.30 $4.48 $4.19 $4.27 $4.27 1,131,609
2021-08-11 $4.08 $4.38 $4.05 $4.33 $4.33 1,830,238
2021-08-10 $4.55 $4.57 $3.99 $4.06 $4.06 2,802,807
2021-08-09 $4.40 $4.82 $4.30 $4.57 $4.57 2,722,194
2021-08-06 $4.31 $4.50 $4.14 $4.38 $4.38 1,553,208
2021-08-05 $4.37 $4.64 $4.10 $4.30 $4.30 6,226,886
2021-08-04 $4.25 $4.53 $3.96 $4.45 $4.45 4,596,125
2021-08-03 $3.74 $4.54 $3.65 $4.50 $4.50 9,635,172
2021-08-02 $3.36 $3.79 $3.36 $3.75 $3.75 5,593,018
2021-07-30 $3.56 $3.60 $2.81 $3.41 $3.41 21,339,223
2021-07-29 $3.90 $3.99 $3.61 $3.63 $3.63 2,878,108
2021-07-28 $3.91 $4.03 $3.75 $3.85 $3.85 3,889,073
2021-07-27 $4.56 $4.56 $3.66 $3.82 $3.82 7,666,169
2021-07-26 $4.75 $5.74 $4.57 $4.72 $4.72 15,788,178
2021-07-23 $8.12 $8.72 $8.07 $8.34 $8.34 1,472,911
2021-07-22 $7.86 $8.12 $7.70 $8.03 $8.03 996,926
2021-07-21 $7.83 $7.96 $7.60 $7.72 $7.72 644,525
2021-07-20 $7.87 $7.87 $7.42 $7.71 $7.71 1,140,827
2021-07-19 $8.04 $8.26 $7.74 $7.81 $7.81 1,021,170
2021-07-16 $8.08 $8.33 $8.05 $8.17 $8.17 560,015
2021-07-15 $8.54 $8.57 $7.82 $8.16 $8.16 1,259,472
2021-07-14 $8.70 $8.78 $8.15 $8.35 $8.35 1,479,095
2021-07-13 $8.70 $8.92 $8.56 $8.80 $8.80 1,135,021
2021-07-12 $8.71 $8.86 $8.57 $8.82 $8.82 506,807
2021-07-09 $8.58 $8.72 $8.34 $8.61 $8.61 432,583
2021-07-08 $8.08 $8.53 $8.01 $8.49 $8.49 884,187
2021-07-07 $8.60 $8.65 $7.88 $8.20 $8.20 1,362,925
2021-07-06 $9.18 $9.27 $8.49 $8.53 $8.53 1,099,011
2021-07-02 $9.41 $9.42 $8.92 $9.05 $9.05 709,569
2021-07-01 $9.59 $9.59 $9.35 $9.42 $9.42 553,118
2021-06-30 $9.51 $9.59 $9.27 $9.54 $9.54 504,481
2021-06-29 $8.97 $9.61 $8.96 $9.51 $9.51 1,008,926
2021-06-28 $9.07 $9.07 $8.92 $8.95 $8.95 531,405
2021-06-25 $9.18 $9.31 $8.89 $9.07 $9.07 962,758
2021-06-24 $9.32 $9.40 $9.10 $9.22 $9.22 540,200
2021-06-23 $9.28 $9.60 $9.22 $9.35 $9.35 578,380
2021-06-22 $9.16 $9.44 $9.11 $9.26 $9.26 919,207
2021-06-21 $9.46 $9.49 $8.83 $9.09 $9.09 1,499,591
2021-06-18 $9.98 $10.16 $9.30 $9.45 $9.45 2,133,084
2021-06-17 $9.97 $10.44 $9.74 $10.01 $10.01 1,152,619
2021-06-16 $9.77 $10.34 $9.77 $10.28 $10.28 2,396,432
2021-06-15 $9.97 $10.04 $9.01 $9.74 $9.74 3,324,877
2021-06-14 $10.16 $10.34 $9.79 $9.95 $9.95 2,207,757
2021-06-11 $10.00 $10.22 $9.99 $10.13 $10.13 2,679,432
2021-06-10 $10.00 $10.00 $9.94 $9.98 $9.98 1,616,609
2021-06-09 $10.10 $10.10 $9.98 $9.99 $9.99 1,108,464
2021-06-08 $10.04 $10.19 $9.98 $10.02 $10.02 2,663,749
2021-06-07 $10.01 $10.05 $9.98 $10.02 $10.02 1,922,757
2021-06-04 $10.00 $10.01 $9.97 $9.99 $9.99 1,008,880
2021-06-03 $9.99 $10.01 $9.99 $10.00 $10.00 238,048
2021-06-02 $10.00 $10.02 $9.98 $10.00 $10.00 367,398
2021-06-01 $9.99 $10.01 $9.98 $10.00 $10.00 98,175
2021-05-28 $10.00 $10.01 $9.98 $9.98 $9.98 774,923
2021-05-27 $9.99 $10.00 $9.98 $9.98 $9.98 186,169
2021-05-26 $9.98 $10.00 $9.98 $9.99 $9.99 234,922
2021-05-25 $9.98 $10.00 $9.97 $9.99 $9.99 698,770
2021-05-24 $9.99 $10.00 $9.97 $9.97 $9.97 1,955,036
2021-05-21 $9.99 $10.00 $9.97 $9.99 $9.99 114,689
2021-05-20 $9.95 $10.00 $9.95 $9.99 $9.99 435,595
2021-05-19 $9.94 $9.97 $9.94 $9.95 $9.95 421,720
2021-05-18 $9.95 $9.98 $9.95 $9.96 $9.96 255,051
2021-05-17 $9.95 $9.97 $9.95 $9.95 $9.95 198,963
2021-05-14 $9.97 $9.98 $9.94 $9.95 $9.95 259,054
2021-05-13 $9.97 $10.03 $9.96 $9.98 $9.98 513,073
2021-05-12 $9.94 $10.06 $9.94 $9.97 $9.97 632,543
2021-05-11 $9.97 $9.99 $9.94 $9.99 $9.99 226,905
2021-05-10 $10.00 $10.04 $9.98 $9.99 $9.99 334,680
2021-05-07 $10.00 $10.01 $9.98 $10.00 $10.00 188,928
2021-05-06 $10.00 $10.02 $9.98 $9.99 $9.99 163,798
2021-05-05 $10.07 $10.07 $9.99 $10.00 $10.00 161,100
2021-05-04 $10.00 $10.09 $9.97 $10.02 $10.02 532,737
2021-05-03 $9.96 $10.01 $9.96 $10.00 $10.00 298,112
2021-04-30 $10.00 $10.07 $9.95 $9.96 $9.96 533,004
2021-04-29 $10.09 $10.09 $9.99 $10.02 $10.02 567,785
2021-04-28 $10.00 $10.10 $9.97 $10.04 $10.04 1,071,765
2021-04-27 $10.00 $10.00 $9.96 $9.98 $9.98 130,919
2021-04-26 $9.99 $10.15 $9.96 $9.99 $9.99 505,652
2021-04-23 $9.96 $9.99 $9.95 $9.96 $9.96 123,686
2021-04-22 $9.99 $10.03 $9.91 $9.94 $9.94 258,816
2021-04-21 $9.95 $10.03 $9.93 $10.00 $10.00 183,515
2021-04-20 $10.01 $10.01 $9.92 $9.95 $9.95 281,833
2021-04-19 $9.96 $10.16 $9.92 $10.00 $10.00 1,083,899
2021-04-16 $9.98 $10.03 $9.97 $9.97 $9.97 556,224
2021-04-15 $10.06 $10.06 $9.98 $10.01 $10.01 301,867
2021-04-14 $10.09 $10.14 $10.05 $10.05 $10.05 231,419
2021-04-13 $10.06 $10.13 $10.06 $10.10 $10.10 156,276
2021-04-12 $10.16 $10.20 $10.12 $10.13 $10.13 658,832
2021-04-09 $10.18 $10.27 $10.14 $10.21 $10.21 1,632,252
2021-04-08 $10.11 $10.22 $10.10 $10.21 $10.21 2,321,131
2021-04-07 $9.99 $10.16 $9.97 $10.11 $10.11 1,815,642
2021-04-06 $9.97 $10.02 $9.95 $9.97 $9.97 403,928
2021-04-05 $10.11 $10.11 $9.95 $9.95 $9.95 518,418
2021-04-01 $10.00 $10.13 $9.99 $10.09 $10.09 706,968
2021-03-31 $10.10 $10.10 $9.95 $9.97 $9.97 322,220
2021-03-30 $9.91 $10.14 $9.91 $10.08 $10.08 1,514,109
2021-03-29 $9.99 $9.99 $9.91 $9.94 $9.94 383,065
2021-03-26 $9.95 $9.99 $9.91 $9.98 $9.98 170,203
2021-03-25 $9.79 $9.97 $9.75 $9.95 $9.95 998,582
2021-03-24 $9.90 $9.95 $9.82 $9.86 $9.86 225,189
2021-03-23 $9.94 $9.97 $9.90 $9.90 $9.90 647,861
2021-03-22 $9.98 $10.00 $9.92 $9.93 $9.93 729,447
2021-03-19 $10.01 $10.04 $9.96 $9.98 $9.98 717,100
2021-03-18 $10.03 $10.05 $9.98 $10.03 $10.03 616,857
2021-03-17 $9.97 $10.06 $9.97 $10.04 $10.04 254,108
2021-03-16 $10.05 $10.07 $9.97 $10.00 $10.00 422,362
2021-03-15 $10.19 $10.19 $10.00 $10.03 $10.03 682,465
2021-03-12 $10.03 $10.24 $10.03 $10.24 $10.24 447,741
2021-03-11 $10.03 $10.10 $10.00 $10.05 $10.05 1,083,377
2021-03-10 $10.00 $10.03 $9.96 $10.02 $10.02 309,017
2021-03-09 $10.10 $10.10 $9.99 $10.02 $10.02 432,012
2021-03-08 $10.06 $10.19 $10.00 $10.07 $10.07 413,571
2021-03-05 $9.96 $10.22 $9.88 $10.17 $10.17 839,211
2021-03-04 $10.03 $10.14 $9.95 $10.00 $10.00 1,249,720
2021-03-03 $10.14 $10.18 $9.97 $10.08 $10.08 1,034,981
2021-03-02 $10.16 $10.20 $10.02 $10.12 $10.12 606,564
2021-03-01 $10.30 $10.30 $10.11 $10.20 $10.20 1,157,855
2021-02-26 $10.30 $10.37 $10.15 $10.26 $10.26 801,174
2021-02-25 $10.65 $10.65 $10.34 $10.35 $10.35 2,004,836
2021-02-24 $10.63 $10.72 $10.37 $10.59 $10.59 3,405,715
2021-02-23 $10.31 $10.67 $10.21 $10.61 $10.61 3,206,685
2021-02-22 $10.55 $10.69 $10.31 $10.47 $10.47 7,829,631
2021-02-19 $12.10 $12.60 $12.02 $12.10 $12.10 568,822
2021-02-18 $11.82 $12.10 $11.71 $11.99 $11.99 327,146
2021-02-17 $12.23 $12.29 $11.81 $12.20 $12.20 495,926
2021-02-16 $12.40 $12.50 $11.76 $12.11 $12.11 599,946
2021-02-12 $12.79 $12.94 $12.41 $12.50 $12.50 377,727
2021-02-11 $12.05 $13.05 $11.95 $12.88 $12.88 1,205,174
2021-02-10 $12.20 $12.58 $11.76 $12.33 $12.33 541,462
2021-02-09 $12.02 $12.44 $12.00 $12.31 $12.31 474,400
2021-02-08 $12.08 $12.23 $11.88 $12.06 $12.06 746,875
2021-02-05 $12.05 $12.09 $11.80 $11.87 $11.87 502,444
2021-02-04 $12.00 $12.30 $11.88 $12.08 $12.08 290,884
2021-02-03 $11.75 $12.04 $11.68 $12.03 $12.03 352,033
2021-02-02 $11.79 $11.93 $11.44 $11.78 $11.78 420,493
2021-02-01 $11.45 $11.71 $11.07 $11.69 $11.69 492,710
2021-01-29 $10.88 $11.34 $10.73 $11.30 $11.30 681,824
2021-01-28 $11.00 $11.38 $10.88 $10.88 $10.88 1,062,727
2021-01-27 $11.45 $11.50 $10.67 $11.13 $11.13 994,374
2021-01-26 $12.10 $12.20 $11.47 $11.63 $11.63 791,446
2021-01-25 $11.97 $12.42 $11.88 $12.07 $12.07 910,959
2021-01-22 $12.00 $12.18 $11.81 $11.91 $11.91 826,887
2021-01-21 $11.82 $12.00 $11.69 $11.89 $11.89 598,568
2021-01-20 $12.01 $12.24 $11.64 $11.90 $11.90 1,110,571
2021-01-19 $11.30 $12.12 $11.21 $11.67 $11.67 1,451,511
2021-01-15 $11.41 $11.44 $11.20 $11.30 $11.30 829,998
2021-01-14 $11.60 $11.60 $11.35 $11.41 $11.41 547,208
2021-01-13 $11.44 $11.68 $11.22 $11.45 $11.45 772,563
2021-01-12 $11.05 $11.30 $10.94 $11.22 $11.22 417,837
2021-01-11 $11.03 $11.12 $10.88 $11.05 $11.05 716,805
2021-01-08 $10.80 $10.95 $10.80 $10.93 $10.93 245,914
2021-01-07 $10.76 $10.88 $10.75 $10.81 $10.81 306,567
2021-01-06 $10.72 $10.93 $10.72 $10.80 $10.80 329,450
2021-01-05 $10.91 $10.94 $10.72 $10.86 $10.86 352,907
2021-01-04 $10.94 $10.96 $10.68 $10.73 $10.73 425,349
2020-12-31 $10.70 $10.80 $10.55 $10.73 $10.73 210,355
2020-12-30 $10.64 $11.00 $10.61 $10.84 $10.84 505,939
2020-12-29 $11.04 $11.05 $10.69 $10.70 $10.70 533,993
2020-12-28 $11.04 $11.10 $10.87 $10.94 $10.94 850,903
2020-12-24 $11.00 $11.12 $10.62 $10.80 $10.80 539,755
2020-12-23 $10.97 $10.97 $10.59 $10.70 $10.70 590,964
2020-12-22 $10.65 $10.97 $10.61 $10.71 $10.71 625,528
2020-12-21 $10.55 $10.57 $10.44 $10.55 $10.55 185,420
2020-12-18 $10.39 $10.55 $10.39 $10.55 $10.55 124,585
2020-12-17 $10.35 $10.45 $10.29 $10.44 $10.44 252,924
2020-12-16 $10.25 $10.38 $10.25 $10.35 $10.35 98,597
2020-12-15 $10.38 $10.41 $10.25 $10.25 $10.25 454,122
2020-12-14 $10.40 $10.49 $10.31 $10.38 $10.38 227,944
2020-12-11 $10.60 $10.60 $10.25 $10.52 $10.52 212,853
2020-12-10 $10.21 $10.30 $10.21 $10.30 $10.30 173,245
2020-12-09 $10.30 $10.30 $10.25 $10.27 $10.27 89,242
2020-12-08 $10.25 $10.27 $10.20 $10.23 $10.23 288,342
2020-12-07 $10.30 $10.30 $10.21 $10.22 $10.22 139,347
2020-12-04 $10.30 $10.30 $10.21 $10.27 $10.27 355,372
2020-12-03 $10.25 $10.26 $10.19 $10.24 $10.24 135,488
2020-12-02 $10.20 $10.27 $10.20 $10.21 $10.21 92,273
2020-12-01 $10.22 $10.25 $10.20 $10.23 $10.23 143,024
2020-11-30 $10.30 $10.35 $10.20 $10.25 $10.25 125,940
2020-11-27 $10.25 $10.31 $10.16 $10.30 $10.30 23,869
2020-11-25 $10.15 $10.18 $10.04 $10.15 $10.15 108,430
2020-11-24 $10.04 $10.11 $10.00 $10.06 $10.06 321,225
2020-11-23 $10.02 $10.08 $9.91 $10.04 $10.04 255,872
2020-11-20 $10.02 $10.02 $9.87 $9.96 $9.96 371,666
2020-11-19 $9.88 $9.98 $9.88 $9.95 $9.95 196,111
2020-11-18 $9.94 $9.94 $9.86 $9.94 $9.94 18,985
2020-11-17 $9.91 $9.91 $9.84 $9.85 $9.85 42,189
2020-11-16 $9.94 $9.94 $9.86 $9.90 $9.90 7,250
2020-11-13 $9.94 $9.94 $9.78 $9.80 $9.80 124,744
2020-11-12 $9.91 $9.92 $9.88 $9.91 $9.91 21,753
2020-11-11 $9.85 $9.90 $9.81 $9.90 $9.90 15,562
2020-11-10 $9.84 $9.93 $9.84 $9.93 $9.93 3,160
2020-11-09 $9.94 $9.94 $9.77 $9.89 $9.89 30,842
2020-11-06 $9.73 $9.73 $9.73 $9.73 $9.73 292
2020-11-05 $9.73 $9.73 $9.73 $9.73 $9.73 200
2020-11-04 $9.74 $9.81 $9.73 $9.73 $9.73 802
2020-11-03 $9.73 $9.73 $9.73 $9.73 $9.73 139,452
2020-11-02 $9.71 $9.77 $9.70 $9.70 $9.70 9,558
2020-10-30 $9.73 $9.73 $9.67 $9.70 $9.70 3,823
2020-10-29 $9.66 $9.74 $9.66 $9.69 $9.69 71,648
2020-10-28 $9.71 $9.73 $9.68 $9.70 $9.70 7,177
2020-10-27 $9.79 $9.79 $9.70 $9.73 $9.73 613,760
2020-10-26 $9.69 $9.80 $9.65 $9.70 $9.70 3,713
2020-10-23 $9.80 $9.80 $9.72 $9.79 $9.79 4,985
2020-10-22 $9.82 $9.85 $9.82 $9.85 $9.85 8,301
2020-10-21 $9.89 $9.89 $9.81 $9.85 $9.85 818
2020-10-20 $9.90 $9.90 $9.83 $9.90 $9.90 6,528
2020-10-19 $9.89 $9.90 $9.82 $9.90 $9.90 8,864
2020-10-16 $9.84 $9.85 $9.79 $9.85 $9.85 54,238
2020-10-15 $9.84 $9.87 $9.82 $9.87 $9.87 12,507
2020-10-14 $9.86 $9.88 $9.79 $9.87 $9.87 94,956
2020-10-13 $9.95 $9.95 $9.82 $9.85 $9.85 343,079
2020-10-12 $9.89 $9.90 $9.85 $9.90 $9.90 20,336
2020-10-09 $9.88 $9.90 $9.86 $9.86 $9.86 3,137
2020-10-08 $9.88 $9.90 $9.88 $9.90 $9.90 1,252
2020-10-07 $9.91 $9.92 $9.90 $9.90 $9.90 6,091
2020-10-06 $10.00 $10.06 $9.89 $10.04 $10.04 5,546
2020-10-05 $10.02 $10.02 $9.89 $9.89 $9.89 2,906
2020-10-02 $9.99 $10.00 $9.99 $10.00 $10.00 440

ATI Physical Therapy Inc - Class A (ATIP) News Headlines

Recent ATI Physical Therapy Inc - Class A (ATIP) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.