Skip to main content
ATI Physical Therapy, Inc. (ATIP)
OTCMKTS · Delayed Price · Currency is USD
0.675
0.00 (0.00%)
Inactive · Last trade price on Jul 28, 2025

ATI Physical Therapy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 20250.680.680.680.680.6887.50%1,032
Jul 23, 20250.360.360.360.360.363.00%213
Jul 22, 20250.010.010.010.010.01-99.03%250
Jul 7, 20251.031.041.031.031.034.04%4,511
Jul 3, 20250.861.000.860.990.99-1.00%1,830
Jul 2, 20251.001.001.001.001.001.01%267
Jul 1, 20250.990.990.990.990.9910.00%223
Jun 30, 20250.900.900.900.900.904.65%216
Jun 25, 20250.860.860.860.860.86-2.27%839
Jun 24, 20250.880.880.880.880.88-181
Jun 23, 20250.890.890.880.880.88-12.87%355
Jun 20, 20251.011.011.011.011.011.00%252
Jun 17, 20251.041.041.001.001.00-2.91%676
Jun 16, 20251.001.031.001.031.033.00%313
Jun 13, 20251.001.001.001.001.00-363
Jun 12, 20250.991.000.921.001.0016.28%17,918
Jun 11, 20250.860.860.860.860.86-12.78%169
Jun 10, 20250.920.990.920.990.996.31%5,152
Jun 9, 20251.001.000.930.930.93-7.25%3,757
Jun 6, 20251.001.001.001.001.0016.28%1,447
Jun 5, 20250.860.860.860.860.86-4.44%380
Jun 4, 20250.900.900.900.900.90-43,697
Jun 2, 20250.830.900.830.900.900.56%1,048
May 30, 20250.900.900.890.900.907.83%4,245
May 28, 20250.830.830.830.830.83-5.68%251
May 27, 20250.880.880.880.880.88-2.22%417
May 22, 20250.900.900.900.900.90-1,919
May 21, 20250.900.900.900.900.90-498
May 14, 20250.860.900.830.900.908.43%1,341
May 13, 20250.830.830.830.830.83-2.92%357
May 12, 20250.830.860.830.860.86-798
May 9, 20250.860.860.860.860.861.79%2,334
May 7, 20250.840.840.840.840.84-6.67%2,226
May 6, 20250.890.900.890.900.90-3,215
May 5, 20250.880.900.880.900.90-470
May 2, 20250.850.900.840.900.905.57%20,134
May 1, 20250.850.850.850.850.851.49%302
Apr 30, 20250.840.840.840.840.842.13%8,053
Apr 29, 20250.800.820.800.820.822.80%2,043
Apr 28, 20250.900.900.800.800.80-11.10%5,734
Apr 25, 20250.900.900.800.900.90-8,300
Apr 24, 20250.960.960.850.900.90-10.00%3,346
Apr 23, 20251.001.001.001.001.0015.61%3,003
Apr 22, 20250.870.870.870.870.87-13.50%266
Apr 21, 20250.891.000.891.001.0017.65%762
Apr 17, 20251.001.000.850.850.85-15.00%9,233
Apr 16, 20250.801.000.801.001.0023.78%2,293
Apr 15, 20250.810.810.810.810.81-19.21%202
Apr 14, 20250.851.000.851.001.00-0.99%1,694
Apr 11, 20251.011.011.011.011.016.32%250
Apr 10, 20250.950.950.950.950.952.98%653
Apr 9, 20251.001.000.820.920.92-12.14%2,148
Apr 8, 20251.051.051.051.051.0517.63%448
Apr 7, 20250.910.930.890.890.89-4.28%1,616
Apr 4, 20251.051.140.930.930.93-11.19%16,984
Apr 3, 20251.071.071.051.051.05-6.25%459
Apr 2, 20251.061.121.061.121.126.67%236
Apr 1, 20251.001.300.961.051.05-12.50%1,204
Mar 31, 20251.201.201.201.201.200.84%907
Mar 28, 20251.041.191.041.191.1913.33%352
Mar 27, 20251.241.241.051.051.05-14.63%14,888
Mar 26, 20251.231.241.231.231.23-841
Mar 25, 20251.231.251.211.231.23-1,989
Mar 24, 20251.211.231.211.231.231.65%1,110
Mar 21, 20251.211.211.211.211.21-2.42%866
Mar 19, 20251.261.281.241.241.24-2.59%1,706
Mar 18, 20251.261.281.261.271.271.84%1,027
Mar 17, 20251.241.251.161.251.253.31%6,862
Mar 14, 20251.301.301.211.211.210.83%1,542
Mar 13, 20251.201.201.161.201.20-4.00%9,981
Mar 12, 20251.181.251.181.251.250.81%2,606
Mar 11, 20251.231.351.231.241.247.83%4,320
Mar 10, 20251.281.441.151.151.15-17.86%20,483
Mar 7, 20251.301.441.211.401.407.69%10,603
Mar 6, 20251.701.841.271.301.30-24.86%76,495
Mar 5, 20251.191.781.151.731.7350.43%159,493
Mar 4, 20251.141.201.141.151.150.88%17,588
Mar 3, 20251.151.151.101.141.143.64%12,530
Feb 28, 20251.081.160.981.101.10-5.17%10,004
Feb 27, 20251.131.161.131.161.165.45%1,320
Feb 26, 20251.121.151.011.101.10-4.35%1,809
Feb 25, 20251.071.161.001.151.154.55%8,059
Feb 24, 20251.121.141.071.101.10-1.79%3,289
Feb 21, 20251.121.181.001.121.12-4.52%13,769
Feb 20, 20251.081.181.081.171.1710.66%10,339
Feb 19, 20251.131.131.061.061.060.95%886
Feb 18, 20251.051.151.051.051.051.25%1,377
Feb 14, 20251.071.251.031.041.04-2.54%29,197
Feb 13, 20250.991.060.991.061.064.31%3,559
Feb 12, 20250.981.040.981.021.022.00%1,713
Feb 11, 20251.011.041.001.001.00-1.96%2,181
Feb 10, 20251.031.031.021.021.02-0.97%636
Feb 7, 20251.061.061.021.031.03-1,375
Feb 6, 20251.021.071.021.031.030.98%1,988
Feb 5, 20251.081.101.021.021.02-12,830
Feb 4, 20251.011.091.011.021.02-5.38%1,231
Feb 3, 20250.951.090.951.081.083.16%6,898
Jan 31, 20250.951.140.951.051.054.50%6,040
Jan 30, 20251.021.030.951.001.00-1.96%25,370
Jan 29, 20251.081.081.001.021.02-5.20%5,026