New Zealand markets closed

Atour Lifestyle Holdings Limited (ATAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.66+0.25 (+1.36%)
At close: 04:00PM EDT
18.70 +0.04 (+0.21%)
After hours: 06:45PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202418.5518.8618.5518.6618.66710,300
25 Apr 202418.4018.6518.0018.4118.412,438,100
24 Apr 202418.0218.5318.0018.4318.431,251,200
23 Apr 202417.7418.0417.7417.7617.76829,000
22 Apr 202417.4217.7717.4017.5017.50328,600
19 Apr 202417.1817.4917.1617.2417.24456,300
18 Apr 202417.1517.7217.1417.3917.39687,800
17 Apr 202417.3617.3616.8317.0217.021,121,000
16 Apr 202417.3217.3616.7817.2817.281,388,700
15 Apr 202417.8618.0917.2217.4017.40547,200
12 Apr 202418.0818.0817.6617.7517.751,333,900
11 Apr 202418.1918.4218.0018.2418.24681,600
10 Apr 202418.6018.6518.0018.1118.11996,500
09 Apr 202418.5018.6118.3118.5818.58793,100
08 Apr 202418.5018.8018.3218.4318.43682,000
05 Apr 202418.4618.5918.1718.3718.37142,300
04 Apr 202418.8618.9218.0818.2118.21312,300
03 Apr 202418.9019.0018.7518.9818.98299,500
02 Apr 202418.6619.0218.5718.9818.98638,500
01 Apr 202418.0918.6517.7918.5718.571,256,000
28 Mar 202419.2019.4017.5617.9417.941,599,800
27 Mar 202419.1219.2818.9119.0019.00623,300
26 Mar 202419.4019.5019.1019.1819.18421,400
25 Mar 202419.1719.3419.0019.2719.27360,400
22 Mar 202418.9619.0818.7719.0019.00558,300
21 Mar 202419.4019.4018.7119.0919.091,025,500
20 Mar 202419.4819.7319.3119.4519.45724,000
19 Mar 202419.4319.6319.2119.3119.31225,700
18 Mar 202419.3919.6819.3819.6819.68578,200
15 Mar 202419.4019.5019.1719.4019.402,588,700
14 Mar 202419.8019.8019.3519.4319.431,108,000
13 Mar 202419.4119.8019.2519.7919.79665,700
12 Mar 202419.0119.4719.0019.3019.30357,200
11 Mar 202418.4019.0018.3018.7118.71223,000
08 Mar 202418.2318.5018.0118.1618.16263,300
07 Mar 202418.7819.0318.0918.2218.22370,800
06 Mar 202419.2019.5018.8018.8818.88406,500
05 Mar 202418.8919.0418.0018.9418.94331,200
04 Mar 202419.4919.4919.0419.1719.17384,600
01 Mar 202419.4519.5519.3419.4919.49456,400
29 Feb 202419.5119.5619.1819.3819.38544,600
28 Feb 202419.2119.5019.1719.4319.43253,900
27 Feb 202419.3919.7019.2919.5019.50370,600
26 Feb 202419.6019.7019.1819.5519.55722,900
23 Feb 202419.5919.8019.4819.5819.581,255,600
22 Feb 202419.1119.5019.0719.4019.40947,900
21 Feb 202418.8519.3518.8018.9818.98664,700
20 Feb 202419.2619.2618.3118.5718.57937,000
16 Feb 202418.8919.6918.7219.2819.281,909,400
15 Feb 202418.2618.4718.1918.3418.34309,500
14 Feb 202418.0018.2917.9818.2818.28182,300
13 Feb 202417.8618.1017.6917.8817.88326,800
12 Feb 202418.0018.3017.9318.0118.01143,500
09 Feb 202418.0218.0317.6718.0018.00264,700
08 Feb 202418.0118.1817.9018.0418.04106,000
07 Feb 202417.9518.1117.6818.0618.06198,800
06 Feb 202418.3418.4618.0318.2118.21426,600
05 Feb 202417.9918.0017.6617.8117.81346,800
02 Feb 202417.9317.9317.5717.8417.84432,300
01 Feb 202417.5018.0017.4418.0018.00173,900
31 Jan 202417.1117.5616.8917.3117.31249,200
30 Jan 202417.5617.6917.1117.1917.19231,100
29 Jan 202418.0018.0417.2717.7517.75235,400
26 Jan 202417.9218.0517.7417.9817.98188,300
25 Jan 202418.3618.4717.9417.9917.99194,600
24 Jan 202418.2518.4617.9718.0918.09420,200
23 Jan 202417.5518.1417.5017.9917.99577,100
22 Jan 202417.7117.7916.7017.0817.08679,000
19 Jan 202418.0018.3817.7218.0218.02291,600
18 Jan 202417.5518.2117.5518.0518.05547,700
17 Jan 202416.9717.6416.5317.4817.48614,700
16 Jan 202417.7318.2317.5017.5217.52577,400
12 Jan 202417.0817.8417.0817.8417.84307,800
11 Jan 202416.9817.1916.9517.0717.07229,200
10 Jan 202416.9917.3316.9416.9716.97322,600
09 Jan 202416.5117.0316.5016.9916.99750,500
08 Jan 202416.5517.1016.3116.9016.90514,400
05 Jan 202416.7916.9716.5616.8816.88524,800
04 Jan 202416.9617.0216.2516.9016.90967,500
03 Jan 202416.6717.1016.6216.9416.94435,400
02 Jan 202417.2517.3316.6916.8216.82331,000
29 Dec 202317.1817.7417.1817.3617.36318,600
28 Dec 202317.1117.4917.0617.1217.12622,800
27 Dec 202317.0217.1316.7517.0017.00657,600
26 Dec 202317.1917.4717.0117.0917.09579,600
22 Dec 202317.1917.3116.6717.1417.14471,000
21 Dec 202317.2917.3916.7817.3217.32339,200
20 Dec 202317.3217.5016.9316.9416.94385,200
19 Dec 202317.2917.3917.1917.3617.36360,400
18 Dec 202317.1717.3717.0517.1117.11411,200
15 Dec 202317.0917.2716.7717.1117.11500,000
14 Dec 202317.1517.4316.9216.9816.98690,600
13 Dec 202316.5617.1016.5017.0617.06519,500
12 Dec 202316.5817.1216.5016.7116.71708,600
11 Dec 202316.8817.0416.4616.7016.701,406,600
08 Dec 202316.4017.0216.4016.8116.81442,900
07 Dec 202316.4016.6316.2616.5216.521,637,600
06 Dec 202316.7616.7816.0016.2316.233,135,600
05 Dec 202315.8116.5515.0615.8915.891,474,500
04 Dec 202318.0118.0116.7216.8716.87235,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...