Skip to main content

Atour Lifestyle Holdings ADR (NQ: ATAT )

17.94 -1.06 (-5.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 16.30 16.30 15.93 16.12 477,662 +0.02(+0.12%)
Jun 29, 2023 15.98 16.15 15.63 16.10 253,893 +0.04(+0.25%)
Jun 28, 2023 16.45 16.56 15.77 16.06 221,983 -0.38(-2.29%)
Jun 27, 2023 15.98 16.55 15.88 16.43 299,387 +0.75(+4.81%)
Jun 26, 2023 15.69 16.34 15.66 15.68 321,075 +0.07(+0.45%)
Jun 23, 2023 15.61 15.87 15.38 15.61 185,588 -0.17(-1.07%)
Jun 22, 2023 15.87 16.23 15.49 15.78 179,065 -0.42(-2.57%)
Jun 21, 2023 15.87 16.51 15.87 16.20 146,968 +0.21(+1.30%)
Jun 20, 2023 16.89 16.89 15.96 15.99 641,552 -1.14(-6.66%)
Jun 16, 2023 17.99 18.61 16.70 17.13 931,884 -0.81(-4.54%)
Jun 15, 2023 17.52 18.16 17.34 17.94 1,035,441 +0.61(+3.49%)
Jun 14, 2023 16.78 17.71 16.70 17.34 456,269 +0.59(+3.50%)
Jun 13, 2023 16.20 17.62 15.93 16.75 1,016,951 +0.83(+5.24%)
Jun 12, 2023 15.66 16.30 15.66 15.92 683,350 +0.28(+1.78%)
Jun 09, 2023 15.38 16.17 15.30 15.64 928,141 +0.32(+2.07%)
Jun 08, 2023 15.13 15.58 14.91 15.32 3,277,192 -0.23(-1.47%)
Jun 07, 2023 15.98 16.47 15.18 15.55 1,097,381 -0.09(-0.57%)
Jun 06, 2023 16.05 16.74 14.69 15.64 912,250 -1.25(-7.40%)
Jun 05, 2023 17.83 17.86 16.76 16.89 99,603 -0.85(-4.81%)
Jun 02, 2023 18.10 18.36 17.72 17.74 161,052 +0.08(+0.45%)
Jun 01, 2023 16.35 17.94 16.28 17.66 238,480 +1.63(+10.15%)
May 31, 2023 16.95 17.30 16.04 16.04 329,428 -0.79(-4.72%)
May 30, 2023 18.13 18.13 16.82 16.83 211,675 -1.03(-5.78%)
May 26, 2023 17.09 18.01 17.07 17.86 595,822 +1.03(+6.13%)
May 25, 2023 17.14 17.51 16.83 16.83 98,340 -0.77(-4.40%)
May 24, 2023 17.05 17.69 16.10 17.60 338,240 +0.20(+1.14%)
May 23, 2023 17.43 18.34 16.74 17.41 412,490 -0.31(-1.74%)
May 22, 2023 18.86 18.93 17.64 17.71 360,864 -0.84(-4.55%)
May 19, 2023 18.45 18.83 17.67 18.56 227,731 +0.50(+2.75%)
May 18, 2023 19.02 19.79 17.39 18.06 276,694 -1.12(-5.85%)
May 17, 2023 18.99 19.57 18.77 19.18 112,144 -0.30(-1.53%)
May 16, 2023 19.12 19.53 18.72 19.48 106,752 +0.36(+1.87%)
May 15, 2023 17.96 19.33 17.61 19.12 150,484 +1.48(+8.38%)
May 12, 2023 17.86 18.18 17.41 17.64 66,030 -0.04(-0.22%)
May 11, 2023 17.17 18.00 16.73 17.68 338,666 +0.52(+3.01%)
May 10, 2023 18.27 18.60 17.17 17.17 292,910 -1.18(-6.44%)
May 09, 2023 19.15 19.48 18.29 18.35 355,715 -1.22(-6.24%)
May 08, 2023 19.69 19.81 18.94 19.57 170,118 +0.00(+0.00%)
May 05, 2023 19.96 20.11 19.36 19.57 106,571 -0.42(-2.09%)
May 04, 2023 19.86 20.91 19.85 19.99 103,105 -0.24(-1.18%)
May 03, 2023 20.08 20.48 19.38 20.22 128,694 +0.17(+0.84%)
May 02, 2023 21.31 21.31 20.06 20.06 80,937 -1.28(-6.00%)
May 01, 2023 21.39 21.51 20.88 21.34 104,578 +0.06(+0.28%)
Apr 28, 2023 21.39 21.61 21.06 21.28 67,267 +0.01(+0.05%)
Apr 27, 2023 21.14 21.60 20.34 21.27 476,787 -0.14(-0.65%)
Apr 26, 2023 21.51 22.32 20.84 21.41 345,318 +1.23(+6.10%)
Apr 25, 2023 21.05 21.16 19.95 20.17 259,919 -1.25(-5.84%)
Apr 24, 2023 22.84 23.13 21.18 21.42 209,555 -1.42(-6.21%)
Apr 21, 2023 24.22 24.22 22.52 22.84 174,155 -1.12(-4.68%)
Apr 20, 2023 24.32 24.99 23.84 23.97 100,783 -0.59(-2.38%)
Apr 19, 2023 22.66 24.77 22.63 24.55 125,344 +1.57(+6.82%)
Apr 18, 2023 23.43 23.49 22.80 22.98 68,245 -0.32(-1.36%)
Apr 17, 2023 22.94 24.25 22.57 23.30 122,197 +0.64(+2.85%)
Apr 14, 2023 23.02 23.10 22.41 22.66 152,673 +0.25(+1.11%)
Apr 13, 2023 24.87 25.21 22.16 22.41 296,931 -2.10(-8.58%)
Apr 12, 2023 25.56 25.96 23.98 24.51 264,710 -1.31(-5.07%)
Apr 11, 2023 26.60 26.89 25.60 25.82 46,840 -0.80(-3.02%)
Apr 10, 2023 25.85 26.77 24.86 26.62 72,758 +0.63(+2.40%)
Apr 06, 2023 24.39 26.00 24.05 26.00 112,667 +2.00(+8.35%)
Apr 05, 2023 24.61 24.77 23.62 24.00 70,551 -0.52(-2.11%)
Apr 04, 2023 26.31 26.31 24.27 24.51 200,214 -1.92(-7.25%)
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.