Indicators

Atour Lifestyle Holdings ADR (NQ: ATAT )

19.25 +0.50 (+2.67%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	299,851	+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.