Atour Lifestyle Holdings Limited - American Depositary Shares (NQ: ATAT )

28.79 -0.30 (-1.03%)
Streaming Delayed Price Updated: 2:27 PM EST, Dec 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 28.28 29.79 28.00 29.09 1,301,469 +1.00(+3.56%)
Dec 23, 2024 28.41 28.59 27.60 28.09 1,204,687 +0.10(+0.36%)
Dec 20, 2024 27.32 28.14 27.08 27.99 837,982 +0.69(+2.55%)
Dec 19, 2024 27.45 27.92 27.17 27.30 507,203 -0.01(-0.05%)
Dec 18, 2024 28.11 28.78 27.24 27.31 911,090 -0.90(-3.19%)
Dec 17, 2024 26.95 28.66 26.95 28.21 1,454,537 +1.24(+4.60%)
Dec 16, 2024 26.94 27.67 26.50 26.97 678,750 -0.04(-0.15%)
Dec 13, 2024 28.00 28.00 26.84 27.01 1,743,203 -0.97(-3.48%)
Dec 12, 2024 27.90 28.85 27.41 27.98 1,339,078 +0.20(+0.74%)
Dec 11, 2024 27.77 27.91 26.77 27.78 2,055,884 +0.46(+1.68%)
Dec 10, 2024 28.63 28.72 26.75 27.32 2,239,837 -2.13(-7.23%)
Dec 09, 2024 28.19 29.90 27.32 29.45 3,826,384 +2.96(+11.17%)
Dec 06, 2024 26.43 27.25 26.25 26.49 655,333 +0.20(+0.76%)
Dec 05, 2024 26.98 27.05 26.11 26.29 1,831,898 -0.26(-0.98%)
Dec 04, 2024 26.21 26.59 25.68 26.55 1,279,335 +0.59(+2.27%)
Dec 03, 2024 25.40 26.68 25.36 25.96 2,450,398 +0.75(+2.98%)
Dec 02, 2024 25.19 25.65 25.02 25.21 1,333,888 +0.06(+0.24%)
Nov 29, 2024 24.83 25.63 24.49 25.15 1,461,412 +0.32(+1.29%)
Nov 27, 2024 25.30 25.77 24.78 24.83 2,527,755 -0.17(-0.68%)
Nov 26, 2024 26.08 26.12 24.84 25.00 981,356 -0.92(-3.55%)
Nov 25, 2024 24.68 25.95 24.65 25.92 1,758,714 +0.65(+2.57%)
Nov 22, 2024 24.75 25.52 24.07 25.27 1,393,553 -0.08(-0.32%)
Nov 21, 2024 25.99 25.99 25.03 25.35 1,102,719 -0.47(-1.82%)
Nov 20, 2024 26.27 26.89 25.19 25.82 1,185,214 +0.27(+1.06%)
Nov 19, 2024 27.70 27.90 24.81 25.55 1,669,420 -1.54(-5.68%)
Nov 18, 2024 26.35 27.24 26.26 27.09 1,816,645 +1.09(+4.19%)
Nov 15, 2024 26.08 26.42 25.58 26.00 983,194 -0.11(-0.42%)
Nov 14, 2024 26.73 26.78 26.06 26.11 1,219,663 -0.54(-2.03%)
Nov 13, 2024 27.22 27.30 25.97 26.65 2,017,860 -0.57(-2.09%)
Nov 12, 2024 26.23 27.68 26.05 27.22 1,624,482 +0.43(+1.61%)
Nov 11, 2024 26.96 27.18 26.47 26.79 557,588 +0.24(+0.90%)
Nov 08, 2024 25.95 26.67 25.82 26.55 872,385 -0.15(-0.56%)
Nov 07, 2024 27.56 27.88 26.66 26.70 1,341,089 +0.30(+1.14%)
Nov 06, 2024 26.16 26.55 24.69 26.40 1,125,282 -0.28(-1.05%)
Nov 05, 2024 26.80 27.19 26.22 26.68 554,662 +0.39(+1.48%)
Nov 04, 2024 26.10 27.48 26.10 26.29 716,885 +0.22(+0.84%)
Nov 01, 2024 26.26 26.53 25.80 26.07 648,154 -0.13(-0.50%)
Oct 31, 2024 26.47 26.62 25.81 26.20 747,648 -0.27(-1.02%)
Oct 30, 2024 27.12 27.43 26.12 26.47 963,440 -1.03(-3.75%)
Oct 29, 2024 27.80 27.81 27.27 27.50 538,167 +0.14(+0.51%)
Oct 28, 2024 26.79 27.68 26.24 27.36 1,018,688 +1.39(+5.35%)
Oct 25, 2024 26.24 26.36 25.68 25.97 799,165 -0.20(-0.76%)
Oct 24, 2024 26.50 26.55 26.06 26.17 665,158 -0.29(-1.10%)
Oct 23, 2024 27.00 27.07 26.24 26.46 1,095,848 -0.50(-1.85%)
Oct 22, 2024 27.02 28.42 26.87 26.96 1,881,040 +0.04(+0.15%)
Oct 21, 2024 26.80 27.25 26.67 26.92 581,983 -0.01(-0.04%)
Oct 18, 2024 27.33 27.70 26.72 26.93 871,764 +0.90(+3.46%)
Oct 17, 2024 26.48 26.93 25.94 26.03 734,944 -0.91(-3.38%)
Oct 16, 2024 27.05 27.72 26.93 26.94 798,370 -0.03(-0.11%)
Oct 15, 2024 27.30 27.30 26.29 26.97 1,395,527 -0.98(-3.51%)
Oct 14, 2024 27.09 28.07 27.02 27.95 1,245,462 +0.52(+1.90%)
Oct 11, 2024 27.23 28.07 26.79 27.43 854,569 -0.40(-1.44%)
Oct 10, 2024 27.77 28.08 27.59 27.83 1,003,968 -0.03(-0.11%)
Oct 09, 2024 26.85 27.91 26.30 27.86 1,094,781 -0.13(-0.46%)
Oct 08, 2024 26.28 28.02 25.57 27.99 1,986,469 -1.09(-3.75%)
Oct 07, 2024 28.49 29.15 28.11 29.08 2,056,408 +1.19(+4.27%)
Oct 04, 2024 27.80 27.99 27.47 27.89 1,085,414 +0.60(+2.20%)
Oct 03, 2024 26.57 27.57 26.52 27.29 1,325,851 -0.36(-1.30%)
Oct 02, 2024 26.76 27.65 26.64 27.65 2,819,811 +1.61(+6.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.