5 DAY PERFORMANCE
+94.29%
1 MONTH PERFORMANCE
+156.60%
3 MONTH PERFORMANCE
+318.46%
6 MONTH PERFORMANCE
-53.98%
YEAR-TO-DATE PERFORMANCE
+8.80%
1 YEAR PERFORMANCE
-56.76%
ATI Physical Therapy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.17 | $1.25 (6.84%) | $1.25 | $1.17 | 1,767 | $5.44 M |
| 03/11/2025 | $1.23 | $1.24 (0.81%) | $1.35 | $1.23 | 4,300 | $5.40 M |
| 03/10/2025 | $1.28 | $1.15 (-10.16%) | $1.44 | $1.15 | 20,500 | $5.01 M |
| 03/07/2025 | $1.30 | $1.40 (7.69%) | $1.44 | $1.21 | 10,600 | $6.10 M |
| 03/06/2025 | $1.70 | $1.30 (-23.53%) | $1.84 | $1.27 | 76,500 | $5.66 M |
| 03/05/2025 | $1.18 | $1.73 (46.61%) | $1.77 | $1.15 | 159,500 | $7.53 M |
| 03/04/2025 | $1.14 | $1.15 (0.88%) | $1.20 | $1.14 | 17,600 | $5.01 M |
| 03/03/2025 | $1.15 | $1.14 (-0.87%) | $1.15 | $1.10 | 12,500 | $4.96 M |
| 02/28/2025 | $1.08 | $1.10 (1.85%) | $1.16 | $0.98 | 10,000 | $4.79 M |
| 02/27/2025 | $1.13 | $1.16 (2.65%) | $1.16 | $1.13 | 1,300 | $5.05 M |
| 02/26/2025 | $1.12 | $1.10 (-1.79%) | $1.15 | $1.01 | 1,800 | $4.79 M |
| 02/25/2025 | $1.07 | $1.15 (7.48%) | $1.16 | $1.00 | 8,100 | $5.01 M |
| 02/24/2025 | $1.12 | $1.10 (-1.79%) | $1.14 | $1.07 | 3,300 | $4.79 M |
| 02/21/2025 | $1.12 | $1.12 (0%) | $1.18 | $1.00 | 13,800 | $4.88 M |
| 02/20/2025 | $1.08 | $1.17 (8.33%) | $1.18 | $1.08 | 10,300 | $5.10 M |
| 02/19/2025 | $1.13 | $1.06 (-6.19%) | $1.13 | $1.06 | 900 | $4.62 M |
| 02/18/2025 | $1.05 | $1.05 (0%) | $1.15 | $1.05 | 1,400 | $4.57 M |
| 02/14/2025 | $1.07 | $1.04 (-2.8%) | $1.25 | $1.03 | 29,200 | $4.53 M |
| 02/13/2025 | $0.99 | $1.06 (7.07%) | $1.06 | $0.99 | 3,600 | $4.63 M |
| 02/12/2025 | $0.98 | $1.02 (4.08%) | $1.04 | $0.98 | 1,713 | $4.44 M |
| 02/11/2025 | $1.01 | $1.00 (-0.99%) | $1.04 | $1.00 | 2,200 | $4.36 M |
| 02/10/2025 | $1.03 | $1.02 (-0.58%) | $1.03 | $1.02 | 636 | $4.44 M |
| 02/07/2025 | $1.06 | $1.03 (-2.83%) | $1.06 | $1.02 | 1,375 | $4.49 M |
| 02/06/2025 | $1.02 | $1.03 (0.98%) | $1.07 | $1.02 | 1,988 | $4.49 M |
| 02/05/2025 | $1.08 | $1.02 (-5.56%) | $1.10 | $1.02 | 12,830 | $4.44 M |
| 02/04/2025 | $1.01 | $1.02 (0.99%) | $1.09 | $1.01 | 1,231 | $4.44 M |
| 02/03/2025 | $0.95 | $1.08 (13.42%) | $1.09 | $0.95 | 6,898 | $4.69 M |
| 01/31/2025 | $0.95 | $1.05 (10%) | $1.14 | $0.95 | 6,040 | $4.55 M |
| 01/30/2025 | $1.02 | $1.00 (-1.96%) | $1.03 | $0.95 | 25,370 | $4.36 M |
| 01/29/2025 | $1.08 | $1.02 (-5.56%) | $1.08 | $1.00 | 5,026 | $4.44 M |
| 01/28/2025 | $1.09 | $1.08 (-1.28%) | $1.09 | $1.04 | 3,033 | $4.69 M |
| 01/27/2025 | $1.13 | $1.04 (-7.74%) | $1.13 | $1.00 | 7,172 | $4.54 M |
| 01/24/2025 | $1.12 | $1.13 (0.89%) | $1.23 | $1.00 | 14,764 | $4.92 M |
| 01/23/2025 | $1.23 | $1.14 (-7.32%) | $1.23 | $1.12 | 13,782 | $4.96 M |
| 01/22/2025 | $1.15 | $1.23 (6.96%) | $1.23 | $1.07 | 24,170 | $5.36 M |
| 01/21/2025 | $1.18 | $1.23 (4.24%) | $1.69 | $1.12 | 32,760 | $5.36 M |
| 01/17/2025 | $1.55 | $1.20 (-22.58%) | $1.65 | $1.04 | 80,078 | $5.23 M |
| 01/16/2025 | $2.15 | $1.75 (-18.6%) | $2.15 | $1.55 | 67,387 | $7.62 M |
| 01/15/2025 | $2.70 | $2.71 (0.37%) | $2.74 | $2.70 | 2,400 | $11.80 M |
| 01/14/2025 | $2.64 | $2.69 (1.89%) | $2.72 | $2.63 | 28,000 | $11.71 M |
| 01/13/2025 | $2.63 | $2.63 (0%) | $2.66 | $2.60 | 46,900 | $11.45 M |
| 01/10/2025 | $2.56 | $2.62 (2.34%) | $2.64 | $2.56 | 27,700 | $11.41 M |
| 01/08/2025 | $2.67 | $2.71 (1.5%) | $2.74 | $2.62 | 31,454 | $11.80 M |
| 01/07/2025 | $2.60 | $2.70 (3.85%) | $2.75 | $2.60 | 4,327 | $11.76 M |
| 01/06/2025 | $2.60 | $2.73 (5%) | $2.75 | $2.60 | 29,345 | $11.89 M |
| 01/03/2025 | $2.56 | $2.56 (-0.1%) | $2.58 | $2.55 | 1,297 | $11.15 M |
| 01/02/2025 | $2.50 | $2.53 (1.2%) | $2.59 | $2.49 | 21,526 | $11.02 M |
| 12/31/2024 | $2.48 | $2.50 (0.81%) | $2.50 | $2.48 | 7,006 | $10.89 M |
| 12/30/2024 | $2.55 | $2.55 (0%) | $2.57 | $2.48 | 20,051 | $11.11 M |
| 12/27/2024 | $2.50 | $2.49 (-0.4%) | $2.60 | $2.45 | 6,988 | $10.84 M |
| 12/26/2024 | $2.45 | $2.47 (0.82%) | $2.63 | $2.45 | 8,878 | $10.76 M |
| 12/24/2024 | $2.50 | $2.47 (-1.2%) | $2.50 | $2.44 | 11,637 | $10.76 M |
| 12/23/2024 | $2.45 | $2.45 (0%) | $2.65 | $2.43 | 35,795 | $10.67 M |
| 12/20/2024 | $2.30 | $2.43 (5.65%) | $2.47 | $2.30 | 25,951 | $10.58 M |
| 12/19/2024 | $2.11 | $2.27 (7.58%) | $2.32 | $2.11 | 36,895 | $9.89 M |
| 12/18/2024 | $2.29 | $2.18 (-4.8%) | $2.29 | $2.07 | 63,331 | $9.49 M |
| 12/17/2024 | $1.78 | $2.22 (24.72%) | $2.23 | $1.75 | 249,263 | $9.67 M |
| 12/16/2024 | $0.64 | $0.73 (13.54%) | $0.73 | $0.63 | 7,023 | $3.16 M |
| 12/13/2024 | $0.64 | $0.65 (1.56%) | $0.78 | $0.64 | 2,429 | $2.83 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
