Atour Lifestyle Holdings Ltd (ATAT)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 28.2 | 0.89 | 3.26 | 27.49 | 28.82 | 27.49 | 899290 |
| 1738193700 | 27.31 | -0.18 | -0.65 | 27.85 | 28.2122 | 27.02 | 471401 |
| 1738107300 | 27.49 | 0.4 | 1.48 | 26.97 | 27.58 | 26.55 | 661251 |
| 1738020900 | 27.09 | -0.22 | -0.81 | 26.99 | 27.63 | 26.81 | 849952 |
| 1737761700 | 27.31 | 1.09 | 4.16 | 26.25 | 27.58 | 25.92 | 1147196 |
| 1737675300 | 26.22 | 0 | 0.00 | 26.22 | 26.22 | 26.22 | 0 |
| 1737588900 | 26.22 | -0.22 | -0.83 | 26.65 | 26.65 | 25.81 | 447214 |
| 1737502500 | 26.44 | 0.59 | 2.28 | 26.35 | 26.94 | 25.61 | 684108 |
| 1737156900 | 25.85 | 0.52 | 2.05 | 25.51 | 26.385 | 25.33 | 685579 |
| 1737070500 | 25.33 | -0.02 | -0.08 | 25.5 | 25.54 | 24.92 | 578041 |
| 1736984100 | 25.35 | 0.15 | 0.60 | 25.24 | 25.9 | 25.19 | 496374 |
| 1736897700 | 25.2 | 0.21 | 0.84 | 25.32 | 26.04 | 25 | 789352 |
| 1736811300 | 24.99 | -0.27 | -1.07 | 25.15 | 25.36 | 24.86 | 384097 |
| 1736552100 | 25.26 | -0.57 | -2.21 | 25.59 | 25.71 | 25 | 565067 |
| 1736379300 | 25.83 | 0.63 | 2.50 | 25.2 | 26.03 | 25.035 | 1119188 |
| 1736292900 | 25.2 | -0.33 | -1.29 | 25.11 | 25.39 | 24.83 | 1385631 |
| 1736206500 | 25.53 | -1.02 | -3.84 | 26.88 | 26.93 | 25.35 | 1256220 |
| 1735947300 | 26.55 | -0.47 | -1.74 | 27.5 | 27.76 | 26.53 | 700920 |
| 1735860900 | 27.02 | 0.13 | 0.48 | 26.59 | 27.38 | 26.5 | 747986 |
| 1735688100 | 26.89 | 0.33 | 1.24 | 26.71 | 27 | 26.5153 | 1086178 |
| 1735601700 | 26.56 | -0.44 | -1.63 | 26.55 | 26.65 | 25.68 | 874874 |
| 1735342500 | 27 | -1.77 | -6.15 | 28.55 | 28.67 | 26.87 | 1208390 |
| 1735256100 | 28.77 | -0.32 | -1.10 | 29.2 | 29.65 | 28.66 | 687562 |
| 1735077840 | 29.09 | 1 | 3.56 | 28.28 | 29.79 | 28 | 1301469 |
| 1734996900 | 28.09 | 0.1 | 0.36 | 28.41 | 28.59 | 27.6 | 1204796 |
| 1734737700 | 27.99 | 0.67 | 2.45 | 27.32 | 28.14 | 27.08 | 836972 |
| 1734651300 | 27.32 | 0.01 | 0.04 | 27.45 | 27.92 | 27.17 | 1178085 |
| 1734564900 | 27.31 | -0.9 | -3.19 | 28.11 | 28.78 | 27.24 | 911340 |
| 1734478500 | 28.21 | 1.24 | 4.60 | 26.95 | 28.66 | 26.95 | 1454548 |
| 1734392100 | 26.97 | -0.04 | -0.15 | 26.94 | 27.67 | 26.5 | 678750 |
| 1734132900 | 27.01 | -0.98 | -3.48 | 28 | 28 | 26.84 | 1743203 |
| 1734046500 | 27.985 | 0.2 | 0.74 | 27.9 | 28.85 | 27.41 | 1339078 |
| 1733960100 | 27.78 | 0.46 | 1.68 | 27.77 | 27.91 | 26.77 | 2056384 |
| 1733873700 | 27.32 | -2.13 | -7.23 | 28.6 | 28.72 | 26.75 | 2239842 |
| 1733787300 | 29.45 | 2.96 | 11.17 | 28.19 | 29.9 | 27.315 | 3826787 |
| 1733528100 | 26.49 | 0.2 | 0.76 | 26.43 | 27.2499 | 26.25 | 654221 |
| 1733441700 | 26.29 | -0.26 | -0.98 | 26.98 | 27.05 | 26.11 | 1831898 |
| 1733355300 | 26.55 | 0.59 | 2.27 | 26.21 | 26.59 | 25.68 | 1279335 |
| 1733268900 | 25.96 | 0.75 | 2.98 | 25.4 | 26.68 | 25.36 | 2450398 |
| 1733182500 | 25.21 | 0.06 | 0.24 | 25.19 | 25.65 | 25.02 | 1333905 |
| 1732917840 | 25.15 | 0.32 | 1.29 | 24.83 | 25.63 | 24.49 | 1461412 |
| 1732750500 | 24.83 | -0.17 | -0.68 | 25.3 | 25.77 | 24.78 | 2527755 |
| 1732664100 | 25 | -0.92 | -3.55 | 26.08 | 26.125 | 24.84 | 981366 |
| 1732577700 | 25.92 | 0.65 | 2.57 | 24.68 | 25.95 | 24.68 | 1742580 |
| 1732318500 | 25.27 | -0.08 | -0.32 | 24.75 | 25.52 | 24.074 | 1391847 |
| 1732232100 | 25.35 | -0.47 | -1.82 | 25.99 | 25.99 | 25.03 | 1102719 |
| 1732145700 | 25.82 | 0.27 | 1.06 | 26.27 | 26.89 | 25.1891 | 1185214 |
| 1732059300 | 25.55 | -1.54 | -5.68 | 27.7 | 27.9 | 24.8101 | 1669420 |
| 1731972900 | 27.09 | 1.09 | 4.19 | 26.35 | 27.18 | 26.26 | 1816836 |
| 1731713700 | 26 | -0.11 | -0.42 | 26.08 | 26.42 | 25.58 | 983194 |
| 1731627300 | 26.11 | -0.54 | -2.03 | 26.73 | 26.7809 | 26.06 | 1219709 |
| 1731540900 | 26.65 | -0.57 | -2.09 | 27.22 | 27.3 | 25.97 | 2017860 |
| 1731454500 | 27.22 | 0.43 | 1.61 | 26.16 | 27.68 | 26.05 | 1624482 |
| 1731368100 | 26.79 | 0.24 | 0.90 | 26.96 | 27.18 | 26.47 | 557690 |
| 1731108900 | 26.55 | -0.15 | -0.56 | 25.95 | 26.67 | 25.82 | 872354 |
| 1731022500 | 26.7 | 0.3 | 1.14 | 27.56 | 27.8799 | 26.67 | 1341089 |
| 1730936100 | 26.4 | -0.28 | -1.05 | 26.16 | 26.55 | 24.76 | 1054195 |
| 1730849700 | 26.68 | 0.39 | 1.48 | 26.8 | 27.19 | 26.22 | 553552 |
| 1730763300 | 26.29 | 0.22 | 0.84 | 26.1 | 27.48 | 26.1 | 716885 |
| 1730500500 | 26.07 | -0.13 | -0.50 | 26.26 | 26.53 | 25.8 | 647999 |
| 1730414100 | 26.2 | -0.27 | -1.02 | 26.47 | 26.62 | 25.81 | 747648 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
