Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,106.74 +27.88 (+0.35%) Bitcoin USD
64,273.61 +792.73 (+1.25%) CMC Crypto 200
1,388.66 -7.87 (-0.56%)
ATI Physical Therapy, Inc. (ATIP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:21PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 4.0500 | 4.1900 | 4.0500 | 4.1800 | 4.1800 | 1,100 |
| 24 Apr 2024 | 4.1000 | 4.1000 | 4.0600 | 4.0600 | 4.0600 | 1,000 |
| 23 Apr 2024 | 4.0700 | 4.1890 | 4.0300 | 4.0500 | 4.0500 | 3,700 |
| 22 Apr 2024 | 4.1600 | 4.2700 | 4.0100 | 4.0680 | 4.0680 | 4,300 |
| 19 Apr 2024 | 4.1600 | 4.1910 | 4.0200 | 4.0300 | 4.0300 | 3,000 |
| 18 Apr 2024 | 4.0100 | 4.2100 | 4.0100 | 4.1000 | 4.1000 | 2,100 |
| 17 Apr 2024 | 4.2200 | 4.4940 | 4.1000 | 4.1700 | 4.1700 | 8,800 |
| 16 Apr 2024 | 4.0900 | 4.3140 | 4.0120 | 4.2910 | 4.2910 | 3,100 |
| 15 Apr 2024 | 4.1000 | 4.2100 | 4.0500 | 4.2100 | 4.2100 | 2,400 |
| 12 Apr 2024 | 4.1000 | 4.9200 | 4.0200 | 4.1000 | 4.1000 | 28,500 |
| 11 Apr 2024 | 4.5000 | 4.5000 | 4.0000 | 4.1300 | 4.1300 | 16,400 |
| 10 Apr 2024 | 4.5000 | 4.5000 | 4.4500 | 4.4990 | 4.4990 | 1,300 |
| 09 Apr 2024 | 4.8600 | 5.0000 | 4.6600 | 4.7000 | 4.7000 | 7,900 |
| 08 Apr 2024 | 5.1200 | 5.1200 | 4.7150 | 4.8200 | 4.8200 | 9,000 |
| 05 Apr 2024 | 5.3100 | 5.3200 | 5.1500 | 5.1500 | 5.1500 | 3,800 |
| 04 Apr 2024 | 5.6000 | 5.7500 | 5.3000 | 5.4000 | 5.4000 | 8,000 |
| 03 Apr 2024 | 5.5100 | 5.6400 | 5.5000 | 5.6400 | 5.6400 | 6,600 |
| 02 Apr 2024 | 5.5300 | 5.8300 | 5.5300 | 5.7000 | 5.7000 | 900 |
| 01 Apr 2024 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | 400 |
| 28 Mar 2024 | 5.7500 | 6.2900 | 5.1800 | 5.5800 | 5.5800 | 15,700 |
| 27 Mar 2024 | 6.0000 | 6.0000 | 5.8000 | 5.8000 | 5.8000 | 6,700 |
| 26 Mar 2024 | 6.2800 | 6.2800 | 5.8100 | 5.9490 | 5.9490 | 1,800 |
| 25 Mar 2024 | 5.8100 | 6.3000 | 5.8100 | 6.3000 | 6.3000 | 2,400 |
| 22 Mar 2024 | 5.8900 | 6.0800 | 5.3100 | 6.0800 | 6.0800 | 10,100 |
| 21 Mar 2024 | 6.1400 | 6.1500 | 5.8500 | 5.9000 | 5.9000 | 6,200 |
| 20 Mar 2024 | 6.0700 | 6.1500 | 6.0700 | 6.1500 | 6.1500 | 900 |
| 19 Mar 2024 | 6.3900 | 6.3900 | 6.1000 | 6.1400 | 6.1400 | 1,300 |
| 18 Mar 2024 | 6.2700 | 6.2700 | 6.1800 | 6.2700 | 6.2700 | 900 |
| 15 Mar 2024 | 6.2500 | 6.4100 | 6.1000 | 6.4100 | 6.4100 | 4,200 |
| 14 Mar 2024 | 6.3700 | 6.5000 | 6.0600 | 6.2400 | 6.2400 | 4,900 |
| 13 Mar 2024 | 6.2900 | 6.6600 | 6.1600 | 6.2900 | 6.2900 | 3,600 |
| 12 Mar 2024 | 6.5650 | 6.5650 | 6.2400 | 6.2400 | 6.2400 | 1,700 |
| 11 Mar 2024 | 6.5200 | 6.6000 | 6.4000 | 6.4000 | 6.4000 | 6,800 |
| 08 Mar 2024 | 6.6900 | 7.1000 | 6.6600 | 6.6600 | 6.6600 | 2,500 |
| 07 Mar 2024 | 6.9800 | 6.9800 | 6.6000 | 6.7800 | 6.7800 | 3,200 |
| 06 Mar 2024 | 6.4900 | 6.9300 | 6.4900 | 6.9300 | 6.9300 | 3,000 |
| 05 Mar 2024 | 6.3300 | 6.9500 | 6.3300 | 6.6000 | 6.6000 | 3,500 |
| 04 Mar 2024 | 6.8000 | 6.9900 | 6.3550 | 6.9500 | 6.9500 | 5,900 |
| 01 Mar 2024 | 7.0300 | 7.1100 | 6.8000 | 6.9000 | 6.9000 | 2,100 |
| 29 Feb 2024 | 7.2000 | 7.6000 | 6.8500 | 7.1100 | 7.1100 | 4,200 |
| 28 Feb 2024 | 6.9800 | 7.1000 | 6.9800 | 7.1000 | 7.1000 | 900 |
| 27 Feb 2024 | 7.7000 | 7.7000 | 6.7720 | 7.1100 | 7.1100 | 14,200 |
| 26 Feb 2024 | 6.6500 | 7.4800 | 6.5000 | 7.4800 | 7.4800 | 21,200 |
| 23 Feb 2024 | 6.7200 | 6.7200 | 6.4810 | 6.5900 | 6.5900 | 1,400 |
| 22 Feb 2024 | 6.9930 | 6.9930 | 6.6200 | 6.8100 | 6.8100 | 4,500 |
| 21 Feb 2024 | 7.0200 | 7.0600 | 6.4200 | 6.9000 | 6.9000 | 9,700 |
| 20 Feb 2024 | 7.1100 | 7.4350 | 6.7450 | 7.0200 | 7.0200 | 10,000 |
| 16 Feb 2024 | 7.4100 | 7.7400 | 6.5900 | 7.0000 | 7.0000 | 27,700 |
| 15 Feb 2024 | 7.4500 | 7.4500 | 7.3110 | 7.3200 | 7.3200 | 2,900 |
| 14 Feb 2024 | 7.1100 | 7.3500 | 6.8370 | 7.3000 | 7.3000 | 23,300 |
| 13 Feb 2024 | 6.9600 | 7.1600 | 6.5070 | 7.1600 | 7.1600 | 1,400 |
| 12 Feb 2024 | 6.6300 | 7.2300 | 6.6300 | 6.9400 | 6.9400 | 7,000 |
| 09 Feb 2024 | 6.6000 | 6.6900 | 6.4300 | 6.6100 | 6.6100 | 3,200 |
| 08 Feb 2024 | 6.3200 | 6.6000 | 6.2700 | 6.2800 | 6.2800 | 11,300 |
| 07 Feb 2024 | 6.0900 | 6.9200 | 6.0900 | 6.3500 | 6.3500 | 8,800 |
| 06 Feb 2024 | 6.0700 | 6.2500 | 6.0700 | 6.1400 | 6.1400 | 3,500 |
| 05 Feb 2024 | 6.1300 | 6.4070 | 6.1000 | 6.1200 | 6.1200 | 1,100 |
| 02 Feb 2024 | 6.1600 | 6.2500 | 6.0500 | 6.1900 | 6.1900 | 4,600 |
| 01 Feb 2024 | 6.1500 | 6.3630 | 6.1000 | 6.1300 | 6.1300 | 2,400 |
| 31 Jan 2024 | 6.3900 | 6.4900 | 6.0500 | 6.1700 | 6.1700 | 9,200 |
| 30 Jan 2024 | 6.5100 | 6.5100 | 6.4000 | 6.4000 | 6.4000 | 1,600 |
| 29 Jan 2024 | 6.3500 | 6.5500 | 6.3500 | 6.4500 | 6.4500 | 1,800 |
| 26 Jan 2024 | 6.5100 | 6.5100 | 6.4400 | 6.4500 | 6.4500 | 2,700 |
| 25 Jan 2024 | 6.5000 | 6.5000 | 6.3660 | 6.5000 | 6.5000 | 2,400 |
| 24 Jan 2024 | 6.3800 | 6.4500 | 6.3500 | 6.4500 | 6.4500 | 2,200 |
| 23 Jan 2024 | 6.2600 | 6.4700 | 6.2500 | 6.4700 | 6.4700 | 1,600 |
| 22 Jan 2024 | 6.1800 | 6.3500 | 6.1010 | 6.3200 | 6.3200 | 2,800 |
| 19 Jan 2024 | 6.1100 | 6.2850 | 6.0360 | 6.2850 | 6.2850 | 2,600 |
| 18 Jan 2024 | 6.4300 | 6.4300 | 6.1250 | 6.1690 | 6.1690 | 5,900 |
| 17 Jan 2024 | 6.4350 | 6.4390 | 6.2700 | 6.4390 | 6.4390 | 1,100 |
| 16 Jan 2024 | 6.4100 | 6.5000 | 6.2200 | 6.3400 | 6.3400 | 1,600 |
| 12 Jan 2024 | 6.3900 | 6.3900 | 6.2750 | 6.2750 | 6.2750 | 900 |
| 11 Jan 2024 | 6.6100 | 6.6100 | 6.1630 | 6.3200 | 6.3200 | 1,900 |
| 10 Jan 2024 | 6.5900 | 6.6100 | 6.5900 | 6.5900 | 6.5900 | 3,500 |
| 09 Jan 2024 | 6.4100 | 6.5980 | 6.3250 | 6.5700 | 6.5700 | 3,700 |
| 08 Jan 2024 | 6.6300 | 6.6300 | 6.4800 | 6.4900 | 6.4900 | 3,200 |
| 05 Jan 2024 | 6.2150 | 6.5000 | 6.2100 | 6.2300 | 6.2300 | 1,700 |
| 04 Jan 2024 | 6.0200 | 6.2950 | 5.9000 | 6.1450 | 6.1450 | 4,600 |
| 03 Jan 2024 | 6.3300 | 6.3600 | 5.7790 | 6.0860 | 6.0860 | 9,600 |
| 02 Jan 2024 | 6.1900 | 6.4900 | 6.0020 | 6.2800 | 6.2800 | 3,300 |
| 29 Dec 2023 | 6.2600 | 6.3460 | 6.1000 | 6.1400 | 6.1400 | 5,700 |
| 28 Dec 2023 | 6.3100 | 6.6900 | 6.1800 | 6.4150 | 6.4150 | 9,700 |
| 27 Dec 2023 | 6.3300 | 6.5000 | 6.1700 | 6.3800 | 6.3800 | 19,800 |
| 26 Dec 2023 | 6.4500 | 6.4600 | 6.3000 | 6.3600 | 6.3600 | 2,700 |
| 22 Dec 2023 | 6.2900 | 6.7100 | 6.2900 | 6.5100 | 6.5100 | 3,200 |
| 21 Dec 2023 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 1,400 |
| 20 Dec 2023 | 6.5000 | 6.9700 | 6.2900 | 6.2900 | 6.2900 | 3,200 |
| 19 Dec 2023 | 6.7500 | 6.7500 | 6.5200 | 6.6000 | 6.6000 | 3,800 |
| 18 Dec 2023 | 6.8600 | 6.8600 | 6.6400 | 6.6400 | 6.6400 | 2,100 |
| 15 Dec 2023 | 7.0100 | 7.0100 | 6.5400 | 6.7900 | 6.7900 | 14,900 |
| 14 Dec 2023 | 6.9800 | 7.0500 | 6.7300 | 7.0000 | 7.0000 | 7,800 |
| 13 Dec 2023 | 6.8100 | 6.9300 | 6.7200 | 6.7200 | 6.7200 | 2,000 |
| 12 Dec 2023 | 7.2000 | 7.2000 | 6.9100 | 6.9500 | 6.9500 | 2,300 |
| 11 Dec 2023 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 700 |
| 08 Dec 2023 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | 600 |
| 07 Dec 2023 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | 800 |
| 06 Dec 2023 | 7.2800 | 7.5000 | 7.1900 | 7.2000 | 7.2000 | 5,700 |
| 05 Dec 2023 | 6.7850 | 7.0300 | 6.7850 | 6.9900 | 6.9900 | 10,500 |
| 04 Dec 2023 | 7.1500 | 7.2250 | 6.7600 | 7.0400 | 7.0400 | 5,000 |
| 01 Dec 2023 | 6.5600 | 7.1900 | 6.5600 | 7.1900 | 7.1900 | 2,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.