Skip to main content

Atour Lifestyle Holdings ADR (NQ: ATAT )

17.94 -1.06 (-5.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 19.27 19.50 18.93 19.06 218,709 -0.34(-1.75%)
Oct 30, 2023 18.76 19.50 18.59 19.40 544,220 +0.93(+5.04%)
Oct 27, 2023 18.23 18.50 18.00 18.47 438,897 +0.54(+3.01%)
Oct 26, 2023 17.91 18.15 17.81 17.93 93,797 -0.05(-0.28%)
Oct 25, 2023 18.99 18.99 17.86 17.98 129,318 -1.04(-5.47%)
Oct 24, 2023 18.72 19.50 18.72 19.02 491,217 +0.18(+0.96%)
Oct 23, 2023 17.99 18.95 17.79 18.84 246,478 +0.66(+3.63%)
Oct 20, 2023 18.24 18.48 17.78 18.18 209,045 -0.12(-0.66%)
Oct 19, 2023 18.51 18.56 17.93 18.30 149,674 -0.50(-2.66%)
Oct 18, 2023 18.81 19.23 18.75 18.80 129,474 -0.27(-1.42%)
Oct 17, 2023 18.50 19.29 18.50 19.07 206,042 +0.36(+1.92%)
Oct 16, 2023 18.10 18.99 17.82 18.71 426,950 +0.60(+3.31%)
Oct 13, 2023 17.90 18.14 17.72 18.11 230,234 +0.24(+1.34%)
Oct 12, 2023 18.27 18.27 17.63 17.87 169,069 -0.29(-1.60%)
Oct 11, 2023 18.15 18.46 17.88 18.16 465,934 +0.12(+0.67%)
Oct 10, 2023 17.38 18.19 17.36 18.04 314,266 +0.90(+5.25%)
Oct 09, 2023 17.65 17.65 16.34 17.14 580,282 -0.66(-3.71%)
Oct 06, 2023 17.70 18.24 17.65 17.80 589,881 +0.07(+0.39%)
Oct 05, 2023 18.16 18.18 17.66 17.73 203,275 -0.43(-2.37%)
Oct 04, 2023 18.24 18.57 18.10 18.16 143,497 -0.08(-0.44%)
Oct 03, 2023 18.29 18.57 18.22 18.24 100,047 -0.36(-1.94%)
Oct 02, 2023 18.90 19.25 18.51 18.60 650,764 -0.25(-1.33%)
Sep 29, 2023 19.15 19.25 18.78 18.85 333,042 +0.10(+0.53%)
Sep 28, 2023 18.27 18.80 18.26 18.75 1,046,274 +0.29(+1.57%)
Sep 27, 2023 18.75 18.75 18.14 18.46 158,723 -0.22(-1.18%)
Sep 26, 2023 18.46 18.98 18.15 18.68 422,422 +0.29(+1.58%)
Sep 25, 2023 18.36 18.48 18.36 18.39 1,349,034 -0.21(-1.13%)
Sep 22, 2023 18.89 18.99 18.55 18.60 229,316 +0.41(+2.25%)
Sep 21, 2023 18.90 19.06 18.19 18.19 173,464 -1.04(-5.41%)
Sep 20, 2023 19.33 19.49 19.01 19.23 237,662 -0.12(-0.62%)
Sep 19, 2023 19.53 19.53 18.91 19.35 220,955 -0.19(-0.97%)
Sep 18, 2023 19.80 19.80 19.21 19.54 307,443 +0.04(+0.21%)
Sep 15, 2023 19.50 19.57 19.35 19.50 260,674 +0.06(+0.31%)
Sep 14, 2023 19.41 19.57 19.35 19.44 244,397 +0.16(+0.83%)
Sep 13, 2023 19.54 19.58 19.24 19.28 297,482 -0.27(-1.38%)
Sep 12, 2023 18.94 19.83 18.94 19.55 711,195 +0.44(+2.30%)
Sep 11, 2023 18.72 19.32 18.51 19.11 352,534 +0.65(+3.52%)
Sep 08, 2023 18.28 18.63 18.28 18.46 237,762 +0.22(+1.21%)
Sep 07, 2023 19.16 19.16 17.95 18.24 453,053 -1.22(-6.27%)
Sep 06, 2023 19.18 19.52 19.17 19.46 358,205 +0.29(+1.51%)
Sep 05, 2023 19.23 19.25 18.90 19.17 453,040 -0.30(-1.54%)
Sep 01, 2023 19.62 19.74 19.12 19.47 604,555 +0.20(+1.03%)
Aug 31, 2023 19.35 19.45 18.68 19.27 534,872 -0.08(-0.41%)
Aug 30, 2023 20.04 20.72 19.31 19.35 799,248 -0.28(-1.42%)
Aug 29, 2023 19.53 19.95 19.45 19.63 1,066,207 +0.30(+1.54%)
Aug 28, 2023 19.32 19.53 19.18 19.33 438,983 +0.13(+0.67%)
Aug 25, 2023 20.63 20.63 19.17 19.20 620,835 -1.07(-5.29%)
Aug 24, 2023 20.86 20.86 20.25 20.27 1,027,586 -0.27(-1.30%)
Aug 23, 2023 20.46 20.69 20.20 20.54 486,079 +0.20(+0.98%)
Aug 22, 2023 20.65 20.73 20.20 20.34 597,723 +0.19(+0.94%)
Aug 21, 2023 20.01 20.61 19.70 20.15 627,074 +0.16(+0.79%)
Aug 18, 2023 20.84 20.98 19.56 20.00 1,183,784 -1.84(-8.41%)
Aug 17, 2023 21.72 22.82 20.51 21.83 1,441,760 +1.23(+5.97%)
Aug 16, 2023 20.34 20.79 19.83 20.60 445,307 -0.15(-0.72%)
Aug 15, 2023 20.70 20.84 20.48 20.75 277,134 +0.05(+0.24%)
Aug 14, 2023 20.54 20.76 19.82 20.70 253,581 -0.08(-0.38%)
Aug 11, 2023 20.60 20.84 20.55 20.78 211,368 -0.32(-1.51%)
Aug 10, 2023 21.05 21.29 20.71 21.10 812,461 +0.10(+0.47%)
Aug 09, 2023 20.87 21.05 20.17 21.00 674,023 +0.13(+0.62%)
Aug 08, 2023 20.61 20.87 20.24 20.87 292,775 +0.03(+0.14%)
Aug 07, 2023 20.88 20.88 20.35 20.84 404,993 -0.04(-0.19%)
Aug 04, 2023 21.04 21.04 20.34 20.88 501,520 +0.04(+0.19%)
Aug 03, 2023 20.13 21.25 20.12 20.84 1,006,227 +0.93(+4.69%)
Aug 02, 2023 19.53 20.13 19.39 19.91 404,989 -0.01(-0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.