Skip to main content

Atour Lifestyle Holdings Limited - American Depositary Shares (NQ:ATAT)

31.31 -0.58 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2025 31.18 31.59 30.20 31.31 2,319,338 -0.58(-1.82%)
May 29, 2025 31.77 32.16 31.44 31.89 1,407,174 +0.49(+1.56%)
May 28, 2025 31.19 31.81 31.01 31.40 2,792,620 +0.38(+1.23%)
May 27, 2025 32.50 32.56 30.70 31.02 1,509,894 -1.45(-4.47%)
May 23, 2025 32.10 32.80 31.82 32.47 1,573,319 -0.39(-1.19%)
May 22, 2025 30.49 34.23 30.10 32.86 4,328,225 +2.68(+8.88%)
May 21, 2025 30.35 30.59 29.89 30.18 1,412,183 -0.64(-2.08%)
May 20, 2025 30.50 30.99 30.14 30.82 908,350 +0.18(+0.59%)
May 19, 2025 29.44 30.73 29.02 30.64 1,351,258 +1.01(+3.41%)
May 16, 2025 29.69 30.19 29.56 29.63 1,163,606 -0.20(-0.67%)
May 15, 2025 29.10 29.88 28.96 29.83 1,151,834 +0.63(+2.16%)
May 14, 2025 29.47 29.60 28.90 29.20 1,303,231 -0.42(-1.42%)
May 13, 2025 29.50 29.89 29.21 29.62 510,493 -0.05(-0.17%)
May 12, 2025 29.58 30.08 29.41 29.67 1,127,971 +1.21(+4.25%)
May 09, 2025 28.35 29.56 28.30 28.46 1,492,340 +0.05(+0.18%)
May 08, 2025 27.16 28.49 26.86 28.41 1,856,062 +1.82(+6.84%)
May 07, 2025 25.04 26.88 25.04 26.59 1,540,739 +1.02(+3.99%)
May 06, 2025 25.05 25.72 25.02 25.57 1,222,474 +0.50(+1.99%)
May 05, 2025 24.29 25.35 24.29 25.07 1,474,103 +0.51(+2.08%)
May 02, 2025 25.24 25.48 24.38 24.56 1,028,569 -0.14(-0.57%)
May 01, 2025 24.70 24.99 24.21 24.70 708,904 +0.26(+1.06%)
Apr 30, 2025 24.36 24.50 23.99 24.44 858,778 +0.26(+1.08%)
Apr 29, 2025 23.86 24.34 23.63 24.18 1,773,739 +0.55(+2.33%)
Apr 28, 2025 23.85 24.57 23.48 23.63 1,336,745 -0.29(-1.21%)
Apr 25, 2025 23.53 24.05 23.38 23.92 536,559 +0.15(+0.63%)
Apr 24, 2025 24.40 24.42 23.19 23.77 809,412 -0.57(-2.34%)
Apr 23, 2025 24.59 25.16 24.12 24.34 1,010,369 +0.52(+2.18%)
Apr 22, 2025 23.55 24.47 23.44 23.82 1,011,074 +0.55(+2.36%)
Apr 21, 2025 23.82 23.82 22.43 23.27 1,421,300 -0.67(-2.80%)
Apr 17, 2025 24.57 25.41 23.59 23.94 2,862,309 +0.01(+0.04%)
Apr 16, 2025 23.86 24.99 23.86 23.93 2,718,171 +0.53(+2.26%)
Apr 15, 2025 23.96 24.50 23.38 23.40 2,248,761 -0.44(-1.85%)
Apr 14, 2025 22.85 24.76 22.78 23.84 2,992,700 +1.63(+7.34%)
Apr 11, 2025 22.57 23.49 21.50 22.21 4,603,437 -0.86(-3.73%)
Apr 10, 2025 23.76 24.15 22.36 23.07 2,635,892 +0.07(+0.30%)
Apr 09, 2025 23.74 24.67 22.56 23.00 4,448,305 -1.02(-4.25%)
Apr 08, 2025 26.30 26.30 23.51 24.02 1,836,820 -1.66(-6.46%)
Apr 07, 2025 24.73 26.96 24.33 25.68 1,577,251 -0.47(-1.80%)
Apr 04, 2025 27.00 27.50 25.40 26.15 1,477,260 -2.39(-8.37%)
Apr 03, 2025 28.00 28.67 27.66 28.54 788,645 -0.87(-2.96%)
Apr 02, 2025 28.62 29.61 28.47 29.41 677,193 +0.80(+2.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.