Indicators

Atour Lifestyle Holdings ADR (NQ: ATAT )

25.38 +0.04 (+0.16%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2024	25.52	26.09	25.11	25.38	2,405,000	+0.04(+0.16%)
Sep 26, 2024	24.80	26.16	24.48	25.34	3,744,775	+2.80(+12.42%)
Sep 25, 2024	21.96	22.54	21.94	22.54	726,132	+0.17(+0.76%)
Sep 24, 2024	22.72	22.72	21.80	22.37	1,687,832	+1.06(+4.97%)
Sep 23, 2024	21.40	21.44	21.00	21.31	2,570,735	+0.09(+0.42%)
Sep 20, 2024	21.22	21.50	21.00	21.22	1,030,583	-0.03(-0.14%)
Sep 19, 2024	20.80	21.35	20.54	21.25	2,222,911	+0.90(+4.42%)
Sep 18, 2024	20.40	20.47	20.04	20.35	764,791	-0.05(-0.25%)
Sep 17, 2024	19.99	20.46	19.85	20.40	647,170	+0.21(+1.04%)
Sep 16, 2024	19.91	20.24	19.70	20.19	729,248	+0.54(+2.75%)
Sep 13, 2024	20.35	20.35	19.54	19.65	544,475	-0.64(-3.15%)
Sep 12, 2024	20.00	20.31	19.83	20.29	908,527	+0.24(+1.20%)
Sep 11, 2024	19.56	20.27	19.53	20.05	1,927,282	+0.56(+2.87%)
Sep 10, 2024	19.11	19.50	19.11	19.49	1,708,118	+0.49(+2.58%)
Sep 09, 2024	19.39	19.60	18.95	19.00	1,217,938	-0.45(-2.31%)
Sep 06, 2024	19.49	19.77	19.32	19.45	3,256,455	+0.09(+0.46%)
Sep 05, 2024	19.06	19.50	18.81	19.36	1,635,126	+0.32(+1.68%)
Sep 04, 2024	18.98	19.20	18.89	19.04	1,056,959	+0.09(+0.47%)

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.