ATI Physical Therapy

ATIP
🏛️ usa →
0.68
Last Update: 2025-07-28
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 3.27 3.48 3.27 3.39 0.9M
2021-12-30 3.00 3.40 3.00 3.29 1.2M
2021-12-29 3.10 3.15 3.00 3.03 1.4M
2021-12-28 3.07 3.20 3.04 3.07 0.7M
2021-12-27 3.34 3.60 3.10 3.11 1.5M
2021-12-23 3.02 3.34 3.00 3.30 2.2M
2021-12-22 3.13 3.15 2.99 3.02 1.6M
2021-12-21 3.12 3.28 3.06 3.11 1.7M
2021-12-20 3.05 3.22 3.05 3.09 1.2M
2021-12-17 3.09 3.27 3.07 3.25 1.3M
2021-12-16 3.37 3.40 3.10 3.14 0.8M
2021-12-15 3.29 3.38 3.22 3.29 0.9M
2021-12-14 3.26 3.42 3.22 3.26 0.8M
2021-12-13 3.55 3.59 3.29 3.31 1.3M
2021-12-10 3.69 3.78 3.59 3.62 0.3M
2021-12-09 3.76 3.91 3.66 3.69 0.7M
2021-12-08 3.71 3.95 3.54 3.81 1.5M
2021-12-07 3.28 3.58 3.28 3.56 1.0M
2021-12-06 3.30 3.32 3.15 3.21 1.7M
2021-12-03 3.47 3.58 3.27 3.32 1.2M
2021-12-02 3.45 3.59 3.36 3.46 1.1M
2021-12-01 3.66 3.67 3.30 3.36 1.1M
2021-11-30 3.56 3.68 3.40 3.59 1.4M
2021-11-29 3.42 3.70 3.41 3.60 1.5M
2021-11-26 3.31 3.54 3.29 3.36 0.6M
2021-11-24 3.47 3.56 3.44 3.46 0.8M
2021-11-23 3.35 3.63 3.32 3.46 1.7M
2021-11-22 3.66 3.71 3.41 3.42 1.6M
2021-11-19 3.86 3.90 3.69 3.69 1.0M
2021-11-18 4.10 4.11 3.81 3.81 0.9M
2021-11-17 4.46 4.46 3.93 4.08 1.8M
2021-11-16 3.97 4.57 3.92 4.42 3.0M
2021-11-15 4.06 4.27 3.91 3.94 1.7M
2021-11-12 3.84 4.20 3.82 4.02 2.6M
2021-11-11 3.87 3.99 3.66 3.83 3.7M
2021-11-10 3.01 4.40 2.99 3.93 29.6M
2021-11-09 3.14 3.14 2.93 2.97 1.5M
2021-11-08 3.19 3.19 3.02 3.08 1.0M
2021-11-05 3.12 3.15 2.97 3.14 1.7M
2021-11-04 2.90 3.12 2.90 3.09 1.6M
2021-11-03 2.88 2.92 2.82 2.90 1.2M
2021-11-02 2.91 2.94 2.84 2.87 0.8M
2021-11-01 2.88 2.96 2.83 2.90 1.3M
2021-10-29 2.72 2.88 2.70 2.87 2.0M
2021-10-28 2.72 2.77 2.66 2.75 1.3M
2021-10-27 2.85 2.86 2.68 2.69 1.6M
2021-10-26 2.81 2.97 2.75 2.88 2.6M
2021-10-25 2.85 2.85 2.72 2.80 1.8M
2021-10-22 2.94 2.95 2.69 2.86 3.7M
2021-10-21 2.93 3.08 2.86 2.99 4.6M
2021-10-20 3.05 3.06 2.81 2.86 14.8M
2021-10-19 3.58 3.90 3.56 3.65 2.5M
2021-10-18 3.55 3.61 3.40 3.57 0.6M
2021-10-15 3.55 3.64 3.51 3.53 0.3M
2021-10-14 3.63 3.66 3.50 3.51 0.4M
2021-10-13 3.50 3.62 3.43 3.61 0.5M
2021-10-12 3.50 3.57 3.35 3.45 1.1M
2021-10-11 3.67 3.69 3.55 3.55 0.4M
2021-10-08 3.64 3.71 3.60 3.67 0.4M
2021-10-07 3.56 3.70 3.55 3.64 0.4M
2021-10-06 3.61 3.71 3.43 3.52 0.9M
2021-10-05 3.67 3.72 3.61 3.67 0.8M
2021-10-04 3.76 3.77 3.63 3.63 0.4M
2021-10-01 3.82 3.82 3.63 3.79 1.2M
2021-09-30 3.79 3.99 3.74 3.80 1.9M
2021-09-29 3.75 3.89 3.64 3.83 1.2M
2021-09-28 3.96 3.96 3.71 3.75 1.0M
2021-09-27 3.74 4.00 3.71 3.96 1.6M
2021-09-24 3.55 3.77 3.51 3.77 1.3M
2021-09-23 3.38 3.55 3.31 3.50 1.1M
2021-09-22 3.39 3.47 3.32 3.39 0.5M
2021-09-21 3.45 3.52 3.37 3.40 0.7M
2021-09-20 3.56 3.60 3.32 3.45 1.7M
2021-09-17 3.75 3.79 3.51 3.53 3.0M
2021-09-16 3.70 3.75 3.60 3.74 1.1M
2021-09-15 3.72 3.76 3.61 3.66 0.9M
2021-09-14 3.87 3.90 3.67 3.71 0.7M
2021-09-13 3.97 4.00 3.84 3.85 0.6M
2021-09-10 4.03 4.05 3.88 3.95 1.0M
2021-09-09 4.00 4.18 4.00 4.03 1.2M
2021-09-08 4.30 4.32 3.96 4.00 3.1M
2021-09-07 4.55 4.63 4.30 4.30 1.1M
2021-09-03 4.51 4.59 4.42 4.55 1.7M
2021-09-02 4.35 4.57 4.25 4.52 1.3M
2021-09-01 4.34 4.36 4.14 4.34 1.3M
2021-08-31 4.15 4.31 4.09 4.30 1.0M
2021-08-30 4.30 4.32 4.02 4.15 2.6M
2021-08-27 4.15 4.37 4.13 4.25 1.5M
2021-08-26 4.13 4.19 4.08 4.14 1.0M
2021-08-25 4.02 4.13 3.95 4.11 0.9M
2021-08-24 4.00 4.08 3.94 4.00 1.6M
2021-08-23 3.90 3.99 3.80 3.92 1.1M
2021-08-20 3.71 3.90 3.70 3.88 1.4M
2021-08-19 3.88 3.98 3.69 3.71 1.7M
2021-08-18 3.89 4.08 3.85 3.99 1.1M
2021-08-17 4.16 4.17 3.65 3.89 2.8M
2021-08-16 4.20 4.25 4.05 4.16 1.0M
2021-08-13 4.26 4.33 4.15 4.15 0.8M
2021-08-12 4.30 4.48 4.19 4.27 1.1M
2021-08-11 4.08 4.38 4.05 4.33 1.8M
2021-08-10 4.55 4.57 3.99 4.06 2.8M
2021-08-09 4.40 4.82 4.30 4.57 2.7M
2021-08-06 4.31 4.50 4.14 4.38 1.6M
2021-08-05 4.37 4.64 4.10 4.30 6.2M
2021-08-04 4.25 4.53 3.96 4.45 4.6M
2021-08-03 3.74 4.54 3.65 4.50 9.6M
2021-08-02 3.36 3.79 3.36 3.75 5.6M
2021-07-30 3.56 3.60 2.81 3.41 21.3M
2021-07-29 3.90 3.99 3.61 3.63 2.9M
2021-07-28 3.91 4.03 3.75 3.85 3.9M
2021-07-27 4.56 4.56 3.66 3.82 7.7M
2021-07-26 4.75 5.74 4.57 4.72 15.8M
2021-07-23 8.12 8.72 8.07 8.34 1.5M
2021-07-22 7.86 8.12 7.70 8.03 1.0M
2021-07-21 7.83 7.96 7.60 7.72 0.6M
2021-07-20 7.87 7.87 7.42 7.71 1.1M
2021-07-19 8.04 8.26 7.74 7.81 1.0M
2021-07-16 8.08 8.33 8.05 8.17 0.6M
2021-07-15 8.54 8.57 7.82 8.16 1.3M
2021-07-14 8.70 8.78 8.15 8.35 1.5M
2021-07-13 8.70 8.92 8.56 8.80 1.1M
2021-07-12 8.71 8.86 8.57 8.82 0.5M
2021-07-09 8.58 8.72 8.34 8.61 0.4M
2021-07-08 8.08 8.53 8.01 8.49 0.9M
2021-07-07 8.60 8.65 7.88 8.20 1.4M
2021-07-06 9.18 9.27 8.49 8.53 1.1M
2021-07-02 9.41 9.42 8.92 9.05 0.7M
2021-07-01 9.59 9.59 9.35 9.42 0.6M
2021-06-30 9.51 9.59 9.27 9.54 0.5M
2021-06-29 8.97 9.61 8.96 9.51 1.0M
2021-06-28 9.07 9.07 8.92 8.95 0.5M
2021-06-25 9.18 9.31 8.89 9.07 1.0M
2021-06-24 9.32 9.40 9.10 9.22 0.5M
2021-06-23 9.28 9.60 9.22 9.35 0.6M
2021-06-22 9.16 9.44 9.11 9.26 0.9M
2021-06-21 9.46 9.49 8.83 9.09 1.5M
2021-06-18 9.98 10.16 9.30 9.45 2.1M
2021-06-17 9.97 10.44 9.74 10.01 1.2M