Skip to main content

Atour Lifestyle Holdings ADR (NQ: ATAT )

18.52 -0.48 (-2.53%)
Streaming Delayed Price Updated: 10:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 17.88 18.04 17.69 17.81 391,569 -0.07(-0.39%)
Nov 29, 2023 18.47 18.56 17.71 17.88 480,762 -0.97(-5.15%)
Nov 28, 2023 18.63 19.07 18.40 18.85 391,895 +0.25(+1.34%)
Nov 27, 2023 18.99 18.99 18.57 18.60 363,539 -0.36(-1.90%)
Nov 24, 2023 18.77 19.07 18.47 18.96 367,511 +0.20(+1.07%)
Nov 22, 2023 18.58 18.99 18.58 18.76 416,296 +0.22(+1.19%)
Nov 21, 2023 18.91 18.98 18.39 18.54 513,589 -0.60(-3.13%)
Nov 20, 2023 19.09 19.50 18.72 19.14 421,744 +0.51(+2.74%)
Nov 17, 2023 19.35 19.68 18.54 18.63 419,521 -0.49(-2.56%)
Nov 16, 2023 19.04 19.30 18.31 19.12 844,637 -0.49(-2.50%)
Nov 15, 2023 19.17 19.70 19.17 19.61 758,507 +0.62(+3.26%)
Nov 14, 2023 19.50 19.60 18.90 18.99 468,477 -0.44(-2.26%)
Nov 13, 2023 18.66 19.60 18.66 19.43 265,486 +0.79(+4.24%)
Nov 10, 2023 18.16 18.88 18.11 18.64 147,864 +0.39(+2.14%)
Nov 09, 2023 19.10 19.10 18.23 18.25 169,529 -0.95(-4.95%)
Nov 08, 2023 18.75 19.45 18.75 19.20 164,401 +0.49(+2.62%)
Nov 07, 2023 18.65 18.92 18.35 18.71 128,696 -0.09(-0.48%)
Nov 06, 2023 19.60 19.60 18.65 18.80 202,146 -0.65(-3.34%)
Nov 03, 2023 19.25 19.58 19.20 19.45 244,996 +0.45(+2.37%)
Nov 02, 2023 19.50 19.50 18.84 19.00 133,934 -0.43(-2.21%)
Nov 01, 2023 18.97 19.50 18.70 19.43 191,878 +0.37(+1.94%)
Oct 31, 2023 19.27 19.50 18.93 19.06 218,709 -0.34(-1.75%)
Oct 30, 2023 18.76 19.50 18.59 19.40 544,220 +0.93(+5.04%)
Oct 27, 2023 18.23 18.50 18.00 18.47 438,897 +0.54(+3.01%)
Oct 26, 2023 17.91 18.15 17.81 17.93 93,797 -0.05(-0.28%)
Oct 25, 2023 18.99 18.99 17.86 17.98 129,318 -1.04(-5.47%)
Oct 24, 2023 18.72 19.50 18.72 19.02 491,217 +0.18(+0.96%)
Oct 23, 2023 17.99 18.95 17.79 18.84 246,478 +0.66(+3.63%)
Oct 20, 2023 18.24 18.48 17.78 18.18 209,045 -0.12(-0.66%)
Oct 19, 2023 18.51 18.56 17.93 18.30 149,674 -0.50(-2.66%)
Oct 18, 2023 18.81 19.23 18.75 18.80 129,474 -0.27(-1.42%)
Oct 17, 2023 18.50 19.29 18.50 19.07 206,042 +0.36(+1.92%)
Oct 16, 2023 18.10 18.99 17.82 18.71 426,950 +0.60(+3.31%)
Oct 13, 2023 17.90 18.14 17.72 18.11 230,234 +0.24(+1.34%)
Oct 12, 2023 18.27 18.27 17.63 17.87 169,069 -0.29(-1.60%)
Oct 11, 2023 18.15 18.46 17.88 18.16 465,934 +0.12(+0.67%)
Oct 10, 2023 17.38 18.19 17.36 18.04 314,266 +0.90(+5.25%)
Oct 09, 2023 17.65 17.65 16.34 17.14 580,282 -0.66(-3.71%)
Oct 06, 2023 17.70 18.24 17.65 17.80 589,881 +0.07(+0.39%)
Oct 05, 2023 18.16 18.18 17.66 17.73 203,275 -0.43(-2.37%)
Oct 04, 2023 18.24 18.57 18.10 18.16 143,497 -0.08(-0.44%)
Oct 03, 2023 18.29 18.57 18.22 18.24 100,047 -0.36(-1.94%)
Oct 02, 2023 18.90 19.25 18.51 18.60 650,764 -0.25(-1.33%)
Sep 29, 2023 19.15 19.25 18.78 18.85 333,042 +0.10(+0.53%)
Sep 28, 2023 18.27 18.80 18.26 18.75 1,046,274 +0.29(+1.57%)
Sep 27, 2023 18.75 18.75 18.14 18.46 158,723 -0.22(-1.18%)
Sep 26, 2023 18.46 18.98 18.15 18.68 422,422 +0.29(+1.58%)
Sep 25, 2023 18.36 18.48 18.36 18.39 1,349,034 -0.21(-1.13%)
Sep 22, 2023 18.89 18.99 18.55 18.60 229,316 +0.41(+2.25%)
Sep 21, 2023 18.90 19.06 18.19 18.19 173,464 -1.04(-5.41%)
Sep 20, 2023 19.33 19.49 19.01 19.23 237,662 -0.12(-0.62%)
Sep 19, 2023 19.53 19.53 18.91 19.35 220,955 -0.19(-0.97%)
Sep 18, 2023 19.80 19.80 19.21 19.54 307,443 +0.04(+0.21%)
Sep 15, 2023 19.50 19.57 19.35 19.50 260,674 +0.06(+0.31%)
Sep 14, 2023 19.41 19.57 19.35 19.44 244,397 +0.16(+0.83%)
Sep 13, 2023 19.54 19.58 19.24 19.28 297,482 -0.27(-1.38%)
Sep 12, 2023 18.94 19.83 18.94 19.55 711,195 +0.44(+2.30%)
Sep 11, 2023 18.72 19.32 18.51 19.11 352,534 +0.65(+3.52%)
Sep 08, 2023 18.28 18.63 18.28 18.46 237,762 +0.22(+1.21%)
Sep 07, 2023 19.16 19.16 17.95 18.24 453,053 -1.22(-6.27%)
Sep 06, 2023 19.18 19.52 19.17 19.46 358,205 +0.29(+1.51%)
Sep 05, 2023 19.23 19.25 18.90 19.17 453,040 -0.30(-1.54%)
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.