Indicators

Atour Lifestyle Holdings ADR (NQ: ATAT )

17.86 +0.03 (+0.17%)

Official Closing Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	20.84	21.05	19.88	20.11	506,421	-0.28(-1.36%)
Jul 28, 2023	19.95	20.84	18.96	20.38	976,334	+1.44(+7.60%)
Jul 27, 2023	19.77	19.82	18.91	18.94	244,895	-0.48(-2.45%)
Jul 26, 2023	19.16	19.69	19.16	19.42	315,068	+0.14(+0.72%)
Jul 25, 2023	19.55	19.95	18.95	19.28	323,453	+0.19(+0.99%)
Jul 24, 2023	18.41	19.35	18.00	19.09	247,182	+0.63(+3.39%)
Jul 21, 2023	18.95	19.09	18.42	18.47	160,455	-0.36(-1.90%)
Jul 20, 2023	19.06	19.22	18.67	18.82	247,193	-0.49(-2.52%)
Jul 19, 2023	18.99	19.45	18.96	19.31	127,934	+0.44(+2.31%)
Jul 18, 2023	19.23	19.56	18.66	18.87	285,682	-0.47(-2.41%)
Jul 17, 2023	19.04	19.38	18.90	19.34	288,504	+0.18(+0.93%)
Jul 14, 2023	19.35	19.66	19.00	19.16	324,500	-0.36(-1.83%)
Jul 13, 2023	19.15	20.09	19.05	19.52	738,375	+0.73(+3.91%)
Jul 12, 2023	18.57	19.11	18.56	18.79	420,411	+0.73(+4.07%)
Jul 11, 2023	18.04	18.15	17.81	18.05	357,738	+0.14(+0.78%)
Jul 10, 2023	17.27	18.14	17.27	17.91	291,183	+0.68(+3.97%)
Jul 07, 2023	17.29	17.62	16.97	17.23	218,132	+0.10(+0.58%)
Jul 06, 2023	16.90	17.28	16.72	17.13	287,007	-0.07(-0.40%)
Jul 05, 2023	17.81	18.31	16.93	17.20	456,634	-0.78(-4.36%)

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.