Atour Lifestyle Holdings ADR (NQ: ATAT )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 01, 2024	18.65	19.05	18.42	18.67	904,158	+0.32(+1.74%)
Jun 28, 2024	17.93	18.45	17.93	18.35	881,355	+0.33(+1.83%)
Jun 27, 2024	18.05	18.12	17.71	18.02	355,295	-0.05(-0.28%)
Jun 26, 2024	17.93	18.15	17.66	18.07	335,406	+0.06(+0.33%)
Jun 25, 2024	18.22	18.29	17.87	18.01	934,892	-0.22(-1.21%)
Jun 24, 2024	18.66	18.74	18.12	18.23	820,801	-0.44(-2.36%)
Jun 21, 2024	18.46	18.70	18.13	18.67	1,869,211	+0.26(+1.41%)
Jun 20, 2024	18.00	18.45	17.93	18.41	2,037,891	+0.41(+2.28%)
Jun 18, 2024	18.13	18.27	17.91	18.00	498,814	-0.31(-1.69%)
Jun 17, 2024	17.21	18.34	17.15	18.31	2,883,499	+1.23(+7.20%)
Jun 14, 2024	17.70	17.70	17.04	17.08	1,924,167	-0.67(-3.77%)
Jun 13, 2024	17.51	18.02	17.41	17.75	2,809,528	+0.34(+1.95%)
Jun 12, 2024	17.20	17.69	17.09	17.41	4,467,866	+0.28(+1.63%)
Jun 11, 2024	17.00	17.34	16.86	17.13	2,096,816	-0.75(-4.19%)
Jun 10, 2024	17.83	18.02	17.80	17.88	326,652	+0.06(+0.34%)
Jun 07, 2024	18.04	18.25	17.82	17.82	425,329	-0.32(-1.76%)
Jun 06, 2024	17.70	18.25	17.70	18.14	509,476	+0.21(+1.17%)
Jun 05, 2024	17.88	18.05	17.77	17.93	1,076,902	-0.01(-0.06%)
Jun 04, 2024	17.93	17.99	17.78	17.94	537,660	-0.03(-0.17%)
Jun 03, 2024	17.95	18.13	17.79	17.97	964,241	+0.16(+0.90%)
May 31, 2024	17.32	17.89	17.27	17.81	948,609	+0.19(+1.08%)
May 30, 2024	17.73	17.84	17.49	17.62	1,091,844	-0.18(-1.01%)
May 29, 2024	17.72	17.86	17.62	17.80	598,403	-0.06(-0.34%)
May 28, 2024	17.60	17.97	17.50	17.86	884,970	+0.27(+1.53%)
May 24, 2024	17.50	17.62	17.11	17.59	736,043	+0.08(+0.46%)
May 23, 2024	17.61	17.84	17.07	17.51	1,695,181	-0.05(-0.28%)
May 22, 2024	17.63	17.88	17.45	17.56	986,340	-0.12(-0.68%)
May 21, 2024	18.15	18.15	17.61	17.68	765,244	-0.60(-3.28%)
May 20, 2024	18.60	18.86	18.17	18.28	499,972	-0.30(-1.61%)
May 17, 2024	18.65	18.80	18.22	18.58	463,428	+0.05(+0.27%)
May 16, 2024	18.40	18.76	18.15	18.53	501,971	+0.27(+1.48%)
May 15, 2024	18.21	18.39	18.01	18.26	366,307	+0.15(+0.83%)
May 14, 2024	18.21	18.23	17.92	18.11	564,795	-0.08(-0.44%)
May 13, 2024	18.06	18.37	17.95	18.19	592,190	+0.20(+1.11%)
May 10, 2024	18.59	18.84	17.87	17.99	826,270	-0.42(-2.28%)
May 09, 2024	18.60	18.78	18.35	18.41	532,821	+0.11(+0.60%)
May 08, 2024	18.58	18.79	18.19	18.30	779,432	-0.48(-2.56%)
May 07, 2024	18.65	18.80	18.40	18.78	933,828	-0.22(-1.16%)
May 06, 2024	19.42	19.49	18.83	19.00	742,081	-0.25(-1.30%)
May 03, 2024	18.85	19.38	18.56	19.25	711,438	+0.50(+2.67%)
May 02, 2024	18.39	18.96	18.12	18.75	1,129,144	+0.89(+4.98%)

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.