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 (%)
Mar 31, 2023 23.75 26.79 23.62 26.01 471,961 +2.59(+11.06%)
Mar 30, 2023 24.93 24.93 23.12 23.42 250,958 -1.02(-4.18%)
Mar 29, 2023 24.71 24.95 23.45 24.44 126,009 +0.03(+0.12%)
Mar 28, 2023 24.64 24.74 23.63 24.41 78,414 +0.17(+0.70%)
Mar 27, 2023 22.99 25.38 22.97 24.24 186,800 +1.14(+4.94%)
Mar 24, 2023 23.01 23.81 22.58 23.10 47,403 -0.59(-2.47%)
Mar 23, 2023 22.82 24.10 22.79 23.69 103,367 +1.16(+5.15%)
Mar 22, 2023 23.12 23.12 22.06 22.53 87,610 -0.49(-2.11%)
Mar 21, 2023 24.00 24.00 21.34 23.01 203,975 -0.66(-2.81%)
Mar 20, 2023 23.42 24.38 22.92 23.68 62,829 -0.16(-0.67%)
Mar 17, 2023 24.30 25.01 23.19 23.84 156,942 -0.06(-0.25%)
Mar 16, 2023 22.43 24.12 20.93 23.90 150,203 +1.67(+7.50%)
Mar 15, 2023 23.42 23.24 20.05 22.23 475,260 -1.06(-4.56%)
Mar 14, 2023 24.61 24.61 23.02 23.29 70,180 -1.28(-5.21%)
Mar 13, 2023 23.31 26.03 22.97 24.57 105,257 +1.26(+5.41%)
Mar 10, 2023 23.76 24.17 22.82 23.31 93,399 -0.52(-2.17%)
Mar 09, 2023 24.37 24.73 22.81 23.83 255,829 -1.08(-4.34%)
Mar 08, 2023 26.17 26.20 24.28 24.91 140,327 -1.64(-6.17%)
Mar 07, 2023 26.64 26.79 24.63 26.55 180,812 -0.28(-1.04%)
Mar 06, 2023 26.25 27.04 25.40 26.82 84,917 +0.76(+2.93%)
Mar 03, 2023 26.09 26.69 24.96 26.06 88,972 +0.18(+0.69%)
Mar 02, 2023 26.79 27.10 25.64 25.88 71,911 -1.12(-4.15%)
Mar 01, 2023 26.92 27.29 26.26 27.00 104,828 +0.77(+2.95%)
Feb 28, 2023 24.41 27.23 24.41 26.23 265,641 +1.92(+7.88%)
Feb 27, 2023 24.41 24.69 24.09 24.31 62,589 +0.43(+1.79%)
Feb 24, 2023 25.40 25.40 23.52 23.89 249,261 -2.36(-9.00%)
Feb 23, 2023 23.47 26.67 23.47 26.25 351,033 +3.22(+13.96%)
Feb 22, 2023 24.62 25.21 22.89 23.03 144,671 -1.59(-6.45%)
Feb 21, 2023 23.57 25.00 23.57 24.62 97,105 +1.00(+4.24%)
Feb 17, 2023 24.58 24.77 23.10 23.62 132,920 -1.07(-4.34%)
Feb 16, 2023 25.37 25.75 24.31 24.69 111,334 -0.82(-3.23%)
Feb 15, 2023 25.99 26.15 25.06 25.51 58,375 -0.92(-3.49%)
Feb 14, 2023 26.49 27.02 25.15 26.44 90,057 -0.57(-2.10%)
Feb 13, 2023 25.48 27.56 25.48 27.00 171,954 +1.92(+7.63%)
Feb 10, 2023 24.81 25.68 24.81 25.09 68,791 -0.80(-3.10%)
Feb 09, 2023 26.31 27.96 25.16 25.89 299,370 +0.01(+0.04%)
Feb 08, 2023 25.71 25.91 23.88 25.88 151,092 +0.44(+1.72%)
Feb 07, 2023 24.23 25.49 24.09 25.44 281,486 +2.48(+10.80%)
Feb 06, 2023 24.64 25.21 22.62 22.96 327,211 -1.88(-7.55%)
Feb 03, 2023 24.82 26.16 24.82 24.84 93,198 -1.59(-6.01%)
Feb 02, 2023 25.41 26.49 24.61 26.43 251,925 +1.02(+4.02%)
Feb 01, 2023 26.68 26.86 24.93 25.40 147,762 -1.29(-4.83%)
Jan 31, 2023 26.61 26.99 25.82 26.69 207,841 -0.96(-3.48%)
Jan 30, 2023 24.31 28.47 23.32 27.66 747,624 +2.85(+11.48%)
Jan 27, 2023 25.11 26.02 24.71 24.81 329,044 +0.34(+1.38%)
Jan 26, 2023 27.14 28.20 23.62 24.47 767,831 -2.45(-9.10%)
Jan 25, 2023 28.06 28.90 26.61 26.92 278,363 -1.94(-6.71%)
Jan 24, 2023 26.44 29.18 25.81 28.86 168,157 +2.51(+9.53%)
Jan 23, 2023 27.22 27.22 25.61 26.35 134,999 -0.54(-1.99%)
Jan 20, 2023 25.11 27.14 24.32 26.88 276,389 +1.80(+7.16%)
Jan 19, 2023 21.57 25.15 21.57 25.09 299,951 +3.38(+15.59%)
Jan 18, 2023 22.13 23.32 21.53 21.70 450,423 -0.34(-1.53%)
Jan 17, 2023 24.31 24.31 21.87 22.04 438,758 -3.17(-12.56%)
Jan 13, 2023 20.21 25.30 20.21 25.21 585,333 +5.01(+24.82%)
Jan 12, 2023 21.83 22.00 20.08 20.19 174,800 -1.66(-7.58%)
Jan 11, 2023 21.21 22.20 20.08 21.85 181,983 +0.90(+4.31%)
Jan 10, 2023 20.13 21.28 19.90 20.95 242,609 +0.65(+3.23%)
Jan 09, 2023 19.27 20.34 18.77 20.29 684,828 +2.07(+11.38%)
Jan 06, 2023 18.61 19.15 18.20 18.22 206,350 -0.98(-5.12%)
Jan 05, 2023 18.89 19.55 18.44 19.20 414,360 +0.01(+0.05%)
Jan 04, 2023 19.74 19.85 18.85 19.19 452,769 +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.