Indicators

Atour Lifestyle Holdings ADR (NQ: ATAT )

18.43 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	21.39	21.61	21.06	21.28	67,267	+0.01(+0.05%)
Apr 27, 2023	21.14	21.60	20.34	21.27	476,787	-0.14(-0.65%)
Apr 26, 2023	21.51	22.32	20.84	21.41	345,318	+1.23(+6.10%)
Apr 25, 2023	21.05	21.16	19.95	20.17	259,919	-1.25(-5.84%)
Apr 24, 2023	22.84	23.13	21.18	21.42	209,555	-1.42(-6.21%)
Apr 21, 2023	24.22	24.22	22.52	22.84	174,155	-1.12(-4.68%)
Apr 20, 2023	24.32	24.99	23.84	23.97	100,783	-0.59(-2.38%)
Apr 19, 2023	22.66	24.77	22.63	24.55	125,344	+1.57(+6.82%)
Apr 18, 2023	23.43	23.49	22.80	22.98	68,245	-0.32(-1.36%)
Apr 17, 2023	22.94	24.25	22.57	23.30	122,197	+0.64(+2.85%)
Apr 14, 2023	23.02	23.10	22.41	22.66	152,673	+0.25(+1.11%)
Apr 13, 2023	24.87	25.21	22.16	22.41	296,931	-2.10(-8.58%)
Apr 12, 2023	25.56	25.96	23.98	24.51	264,710	-1.31(-5.07%)
Apr 11, 2023	26.60	26.89	25.60	25.82	46,840	-0.80(-3.02%)
Apr 10, 2023	25.85	26.77	24.86	26.62	72,758	+0.63(+2.40%)
Apr 06, 2023	24.39	26.00	24.05	26.00	112,667	+2.00(+8.35%)
Apr 05, 2023	24.61	24.77	23.62	24.00	70,551	-0.52(-2.11%)
Apr 04, 2023	26.31	26.31	24.27	24.51	200,214	-1.92(-7.25%)

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.