Skip to main content

Atour Lifestyle Holdings ADR (NQ: ATAT )

17.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 18.08 18.08 17.66 17.75 1,334,155 -0.49(-2.69%)
Apr 11, 2024 18.19 18.42 18.00 18.24 681,550 +0.13(+0.72%)
Apr 10, 2024 18.60 18.65 18.00 18.11 996,511 -0.47(-2.53%)
Apr 09, 2024 18.50 18.61 18.31 18.58 793,077 +0.15(+0.81%)
Apr 08, 2024 18.50 18.80 18.32 18.43 681,997 +0.06(+0.33%)
Apr 05, 2024 18.46 18.59 18.17 18.37 142,467 +0.16(+0.88%)
Apr 04, 2024 18.86 18.91 18.08 18.21 312,330 -0.77(-4.06%)
Apr 03, 2024 18.90 19.00 18.75 18.98 299,517 +0.00(+0.00%)
Apr 02, 2024 18.66 19.02 18.57 18.98 638,528 +0.41(+2.21%)
Apr 01, 2024 18.09 18.65 17.79 18.57 1,256,029 +0.63(+3.51%)
Mar 28, 2024 19.20 19.40 17.56 17.94 1,600,302 -1.06(-5.58%)
Mar 27, 2024 19.12 19.28 18.91 19.00 623,284 -0.18(-0.94%)
Mar 26, 2024 19.40 19.50 19.10 19.18 421,450 -0.09(-0.47%)
Mar 25, 2024 19.17 19.34 19.00 19.27 360,445 +0.27(+1.42%)
Mar 22, 2024 18.96 19.08 18.77 19.00 558,277 -0.09(-0.47%)
Mar 21, 2024 19.40 19.40 18.71 19.09 1,025,528 -0.36(-1.85%)
Mar 20, 2024 19.48 19.73 19.31 19.45 723,956 +0.14(+0.73%)
Mar 19, 2024 19.43 19.63 19.21 19.31 225,721 -0.37(-1.88%)
Mar 18, 2024 19.39 19.68 19.38 19.68 578,167 +0.28(+1.44%)
Mar 15, 2024 19.40 19.50 19.17 19.40 2,588,692 -0.03(-0.15%)
Mar 14, 2024 19.80 19.80 19.36 19.43 1,107,959 -0.36(-1.82%)
Mar 13, 2024 19.41 19.80 19.25 19.79 665,740 +0.49(+2.54%)
Mar 12, 2024 19.01 19.47 19.00 19.30 357,180 +0.59(+3.15%)
Mar 11, 2024 18.40 19.00 18.30 18.71 223,000 +0.55(+3.03%)
Mar 08, 2024 18.23 18.50 18.01 18.16 263,341 -0.06(-0.33%)
Mar 07, 2024 18.78 19.03 18.09 18.22 370,843 -0.66(-3.50%)
Mar 06, 2024 19.20 19.50 18.80 18.88 406,462 -0.06(-0.32%)
Mar 05, 2024 18.89 19.04 18.00 18.94 331,216 -0.23(-1.20%)
Mar 04, 2024 19.49 19.49 19.04 19.17 384,650 -0.32(-1.64%)
Mar 01, 2024 19.45 19.55 19.34 19.49 456,424 +0.11(+0.57%)
Feb 29, 2024 19.51 19.56 19.18 19.38 544,601 -0.05(-0.26%)
Feb 28, 2024 19.21 19.50 19.17 19.43 253,911 -0.07(-0.36%)
Feb 27, 2024 19.39 19.70 19.29 19.50 370,562 -0.05(-0.26%)
Feb 26, 2024 19.60 19.70 19.18 19.55 722,864 -0.03(-0.15%)
Feb 23, 2024 19.59 19.80 19.48 19.58 1,255,567 +0.18(+0.93%)
Feb 22, 2024 19.11 19.50 19.07 19.40 947,925 +0.42(+2.21%)
Feb 21, 2024 18.85 19.35 18.80 18.98 664,700 +0.41(+2.21%)
Feb 20, 2024 19.26 19.26 18.31 18.57 936,920 -0.71(-3.68%)
Feb 16, 2024 18.89 19.69 18.72 19.28 1,909,430 +0.94(+5.13%)
Feb 15, 2024 18.26 18.47 18.19 18.34 309,008 +0.06(+0.33%)
Feb 14, 2024 18.00 18.29 17.98 18.28 182,288 +0.40(+2.24%)
Feb 13, 2024 17.86 18.10 17.69 17.88 326,826 -0.13(-0.72%)
Feb 12, 2024 18.00 18.30 17.93 18.01 143,520 +0.01(+0.06%)
Feb 09, 2024 18.02 18.03 17.66 18.00 264,656 -0.04(-0.22%)
Feb 08, 2024 18.01 18.18 17.89 18.04 105,983 -0.02(-0.11%)
Feb 07, 2024 17.95 18.11 17.68 18.06 198,753 -0.15(-0.82%)
Feb 06, 2024 18.34 18.46 18.03 18.21 424,047 +0.40(+2.25%)
Feb 05, 2024 17.99 18.00 17.66 17.81 346,788 -0.03(-0.17%)
Feb 02, 2024 17.93 17.93 17.57 17.84 432,299 -0.16(-0.89%)
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.