Free Trial

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

→ Kiss of death from Joe Biden (From Porter & Company) (Ad)
Free ATIP Stock Alerts
$4.76
-0.07 (-1.45%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

ATI Physical Therapy Stock Price Performance

5 Day
Performance
-1.04%
1 Month
Performance
+8.18%
3 Month
Performance
-33.05%
6 Month
Performance
-28.53%
Year-To-Date
Performance
-22.48%
1 Year
Performance
-44.97%
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 Weiss Ratings
The ONE AI Stock to own now. (It’s not Nvidia.)
Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …
Click here to see the presentation now.

ATIP Stock Chart for Saturday, June, 1, 2024

ATIP Chart by TradingView

ATI Physical Therapy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$4.78$4.76
-0.42%		$4.82$4.66650 shs$20.93 million
05/30/2024$4.80$4.78
-0.42%		$4.83$4.63870 shs$21.03 million
05/29/2024$4.80$4.80$4.80$4.80109 shs$21.12 million
05/28/2024$4.81$4.80
-0.21%		$4.80$4.80846 shs$21.12 million
05/27/2024$4.81$4.81
0.00%		$4.81$4.81600 shs$21.16 million
05/24/2024$4.90$4.81
-1.85%		$4.81$4.81659 shs$21.16 million
05/23/2024$4.80$4.90
+2.10%		$4.93$4.802,263 shs$21.56 million
05/22/2024$4.81$4.80
-0.21%		$4.80$4.80415 shs$21.12 million
05/21/2024$4.90$4.81
-1.84%		$4.83$4.80560 shs$21.15 million
05/20/2024$5.00$4.90
-2.00%		$5.00$4.90868 shs$21.56 million
05/17/2024$4.99$5.00
+0.20%		$5.02$4.809,179 shs$22 million
05/16/2024$4.90$4.99
+1.84%		$5.00$4.781,145 shs$21.96 million
05/15/2024$4.92$4.90
-0.41%		$5.21$4.7511,987 shs$21.56 million
05/14/2024$5.08$4.92
-3.24%		$5.10$4.805,702 shs$21.65 million
05/13/2024$4.95$5.08
+2.72%		$5.27$4.932,003 shs$22.37 million
05/10/2024$4.65$4.89
+5.16%		$4.89$4.507,895 shs$20.59 million
05/09/2024$4.83$4.65
-3.73%		$4.89$4.631,221 shs$19.58 million
05/08/2024$4.65$4.83
+3.87%		$5.02$4.551,917 shs$20.33 million
05/07/2024$5.00$4.65
-7.00%		$4.85$4.3311,624 shs$19.58 million
05/06/2024$4.63$5.00
+7.99%		$5.02$4.627,864 shs$21.05 million
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
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
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
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

Related Companies:
This page (NYSE:ATIP) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
MAJOR BUY SIGNAL: Move Fast, Washington/Pelosi/Mill…
Altimetry
Unlock Explosive Gains with This Defense Stock
Behind the Markets
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro