Atour Lifestyle Holdings ADR (NQ: ATAT )

18.02 -0.21 (-1.15%)
Streaming Delayed Price Updated: 12:09 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 17.81 17.92 17.70 17.86 825,125 +0.03(+0.17%)
Apr 30, 2024 17.90 18.06 17.69 17.83 809,016 -0.17(-0.94%)
Apr 29, 2024 18.69 18.69 17.88 18.00 448,632 -0.66(-3.54%)
Apr 26, 2024 18.55 18.86 18.55 18.66 770,928 +0.25(+1.36%)
Apr 25, 2024 18.40 18.65 18.00 18.41 2,438,116 -0.02(-0.11%)
Apr 24, 2024 18.02 18.53 18.00 18.43 1,251,245 +0.67(+3.77%)
Apr 23, 2024 17.74 18.04 17.74 17.76 828,994 +0.26(+1.49%)
Apr 22, 2024 17.42 17.77 17.40 17.50 328,566 +0.26(+1.51%)
Apr 19, 2024 17.18 17.49 17.16 17.24 541,016 -0.15(-0.86%)
Apr 18, 2024 17.15 17.72 17.14 17.39 687,833 +0.37(+2.17%)
Apr 17, 2024 17.36 17.36 16.83 17.02 1,120,995 -0.26(-1.50%)
Apr 16, 2024 17.32 17.36 16.78 17.28 1,388,719 -0.12(-0.69%)
Apr 15, 2024 17.86 18.09 17.22 17.40 547,324 -0.35(-1.97%)
Apr 12, 2024 18.08 18.08 17.66 17.75 1,334,155 -0.49(-2.69%)
Apr 11, 2024 18.19 18.42 18.00 18.24 681,550 +0.13(+0.72%)
Apr 10, 2024 18.60 18.65 18.00 18.11 996,511 -0.47(-2.53%)
Apr 09, 2024 18.50 18.61 18.31 18.58 793,077 +0.15(+0.81%)
Apr 08, 2024 18.50 18.80 18.32 18.43 681,997 +0.06(+0.33%)
Apr 05, 2024 18.46 18.59 18.17 18.37 142,467 +0.16(+0.88%)
Apr 04, 2024 18.86 18.91 18.08 18.21 312,330 -0.77(-4.06%)
Apr 03, 2024 18.90 19.00 18.75 18.98 299,517 +0.00(+0.00%)
Apr 02, 2024 18.66 19.02 18.57 18.98 638,528 +0.41(+2.21%)
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.