Skip to main content

Atour Lifestyle Holdings ADR (NQ: ATAT )

19.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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%)
Apr 03, 2023 25.80 27.29 25.05 26.43 282,727 +0.42(+1.60%)
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%)
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.