Canada markets close in 5 hours 43 minutes

Atour Lifestyle Holdings Limited (ATAT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.21+0.46 (+2.45%)
As of 10:17AM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202418.8519.2418.5719.2119.21230,857
May 02, 202418.3918.9618.1218.7518.751,129,100
May 01, 202417.8117.9217.7017.8617.86825,100
Apr 30, 202417.9018.0617.6917.8317.83809,000
Apr 29, 202418.6918.6917.8818.0018.00448,600
Apr 26, 202418.5518.8618.5518.6618.66770,900
Apr 25, 202418.4018.6518.0018.4118.412,438,100
Apr 24, 202418.0218.5318.0018.4318.431,251,200
Apr 23, 202417.7418.0417.7417.7617.76829,000
Apr 22, 202417.4217.7717.4017.5017.50328,600
Apr 19, 202417.1817.4917.1617.2417.24456,300
Apr 18, 202417.1517.7217.1417.3917.39687,800
Apr 17, 202417.3617.3616.8317.0217.021,121,000
Apr 16, 202417.3217.3616.7817.2817.281,388,700
Apr 15, 202417.8618.0917.2217.4017.40547,200
Apr 12, 202418.0818.0817.6617.7517.751,333,900
Apr 11, 202418.1918.4218.0018.2418.24681,600
Apr 10, 202418.6018.6518.0018.1118.11996,500
Apr 09, 202418.5018.6118.3118.5818.58793,100
Apr 08, 202418.5018.8018.3218.4318.43682,000
Apr 05, 202418.4618.5918.1718.3718.37142,300
Apr 04, 202418.8618.9218.0818.2118.21312,300
Apr 03, 202418.9019.0018.7518.9818.98299,500
Apr 02, 202418.6619.0218.5718.9818.98638,500
Apr 01, 202418.0918.6517.7918.5718.571,256,000
Mar 28, 202419.2019.4017.5617.9417.941,599,800
Mar 27, 202419.1219.2818.9119.0019.00623,300
Mar 26, 202419.4019.5019.1019.1819.18421,400
Mar 25, 202419.1719.3419.0019.2719.27360,400
Mar 22, 202418.9619.0818.7719.0019.00558,300
Mar 21, 202419.4019.4018.7119.0919.091,025,500
Mar 20, 202419.4819.7319.3119.4519.45724,000
Mar 19, 202419.4319.6319.2119.3119.31225,700
Mar 18, 202419.3919.6819.3819.6819.68578,200
Mar 15, 202419.4019.5019.1719.4019.402,588,700
Mar 14, 202419.8019.8019.3519.4319.431,108,000
Mar 13, 202419.4119.8019.2519.7919.79665,700
Mar 12, 202419.0119.4719.0019.3019.30357,200
Mar 11, 202418.4019.0018.3018.7118.71223,000
Mar 08, 202418.2318.5018.0118.1618.16263,300
Mar 07, 202418.7819.0318.0918.2218.22370,800
Mar 06, 202419.2019.5018.8018.8818.88406,500
Mar 05, 202418.8919.0418.0018.9418.94331,200
Mar 04, 202419.4919.4919.0419.1719.17384,600
Mar 01, 202419.4519.5519.3419.4919.49456,400
Feb 29, 202419.5119.5619.1819.3819.38544,600
Feb 28, 202419.2119.5019.1719.4319.43253,900
Feb 27, 202419.3919.7019.2919.5019.50370,600
Feb 26, 202419.6019.7019.1819.5519.55722,900
Feb 23, 202419.5919.8019.4819.5819.581,255,600
Feb 22, 202419.1119.5019.0719.4019.40947,900
Feb 21, 202418.8519.3518.8018.9818.98664,700
Feb 20, 202419.2619.2618.3118.5718.57937,000
Feb 16, 202418.8919.6918.7219.2819.281,909,400
Feb 15, 202418.2618.4718.1918.3418.34309,500
Feb 14, 202418.0018.2917.9818.2818.28182,300
Feb 13, 202417.8618.1017.6917.8817.88326,800
Feb 12, 202418.0018.3017.9318.0118.01143,500
Feb 09, 202418.0218.0317.6718.0018.00264,700
Feb 08, 202418.0118.1817.9018.0418.04106,000
Feb 07, 202417.9518.1117.6818.0618.06198,800
Feb 06, 202418.3418.4618.0318.2118.21426,600
Feb 05, 202417.9918.0017.6617.8117.81346,800
Feb 02, 202417.9317.9317.5717.8417.84432,300
Feb 01, 202417.5018.0017.4418.0018.00173,900
Jan 31, 202417.1117.5616.8917.3117.31249,200
Jan 30, 202417.5617.6917.1117.1917.19231,100
Jan 29, 202418.0018.0417.2717.7517.75235,400
Jan 26, 202417.9218.0517.7417.9817.98188,300
Jan 25, 202418.3618.4717.9417.9917.99194,600
Jan 24, 202418.2518.4617.9718.0918.09420,200
Jan 23, 202417.5518.1417.5017.9917.99577,100
Jan 22, 202417.7117.7916.7017.0817.08679,000
Jan 19, 202418.0018.3817.7218.0218.02291,600
Jan 18, 202417.5518.2117.5518.0518.05547,700
Jan 17, 202416.9717.6416.5317.4817.48614,700
Jan 16, 202417.7318.2317.5017.5217.52577,400
Jan 12, 202417.0817.8417.0817.8417.84307,800
Jan 11, 202416.9817.1916.9517.0717.07229,200
Jan 10, 202416.9917.3316.9416.9716.97322,600
Jan 09, 202416.5117.0316.5016.9916.99750,500
Jan 08, 202416.5517.1016.3116.9016.90514,400
Jan 05, 202416.7916.9716.5616.8816.88524,800
Jan 04, 202416.9617.0216.2516.9016.90967,500
Jan 03, 202416.6717.1016.6216.9416.94435,400
Jan 02, 202417.2517.3316.6916.8216.82331,000
Dec 29, 202317.1817.7417.1817.3617.36318,600
Dec 28, 202317.1117.4917.0617.1217.12622,800
Dec 27, 202317.0217.1316.7517.0017.00657,600
Dec 26, 202317.1917.4717.0117.0917.09579,600
Dec 22, 202317.1917.3116.6717.1417.14471,000
Dec 21, 202317.2917.3916.7817.3217.32339,200
Dec 20, 202317.3217.5016.9316.9416.94385,200
Dec 19, 202317.2917.3917.1917.3617.36360,400
Dec 18, 202317.1717.3717.0517.1117.11411,200
Dec 15, 202317.0917.2716.7717.1117.11500,000
Dec 14, 202317.1517.4316.9216.9816.98690,600
Dec 13, 202316.5617.1016.5017.0617.06519,500
Dec 12, 202316.5817.1216.5016.7116.71708,600
Dec 11, 202316.8817.0416.4616.7016.701,406,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...