Atour Lifestyle Holdings Ltd (ATAT)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734564900 | 27.31 | -0.9 | -3.19 | 28.05 | 28.78 | 27.24 | 853553 |
| 1734478500 | 28.21 | 1.24 | 4.60 | 27.15 | 28.66 | 26.96 | 1440066 |
| 1734392100 | 26.97 | -0.04 | -0.15 | 26.6 | 27.67 | 26.5 | 626220 |
| 1734132900 | 27.01 | -0.98 | -3.48 | 27.87 | 27.8965 | 26.84 | 1729396 |
| 1734046500 | 27.985 | 0.2 | 0.74 | 27.93 | 28.85 | 27.41 | 1317637 |
| 1733960100 | 27.78 | 0.46 | 1.68 | 27.68 | 27.91 | 26.77 | 2036863 |
| 1733873700 | 27.32 | -2.13 | -7.23 | 27.8 | 28.19 | 27.1 | 2011179 |
| 1733787300 | 29.45 | 2.96 | 11.17 | 27.67 | 29.9 | 27.315 | 3660930 |
| 1733528100 | 26.49 | 0.2 | 0.76 | 26.5133 | 27.2499 | 26.25 | 651727 |
| 1733441700 | 26.29 | -0.26 | -0.98 | 26.98 | 26.98 | 26.11 | 1821806 |
| 1733355300 | 26.55 | 0.59 | 2.27 | 26.21 | 26.59 | 25.68 | 1262672 |
| 1733268900 | 25.96 | 0.75 | 2.98 | 25.89 | 26.68 | 25.78 | 2420939 |
| 1733182500 | 25.21 | 0.06 | 0.24 | 25.31 | 25.65 | 25.02 | 1323020 |
| 1732917840 | 25.15 | 0.32 | 1.29 | 24.83 | 25.63 | 24.49 | 1442658 |
| 1732750500 | 24.83 | -0.17 | -0.68 | 25.3 | 25.77 | 24.78 | 2498405 |
| 1732664100 | 25 | -0.92 | -3.55 | 25.81 | 25.81 | 24.84 | 973584 |
| 1732577700 | 25.92 | 0.65 | 2.57 | 25.455 | 25.95 | 25.15 | 1704126 |
| 1732318500 | 25.27 | -0.08 | -0.32 | 24.75 | 25.52 | 24.215 | 1331925 |
| 1732232100 | 25.35 | -0.47 | -1.82 | 25.99 | 25.99 | 25.03 | 1100927 |
| 1732145700 | 25.82 | 0.27 | 1.06 | 25.945 | 26.89 | 25.1891 | 1127286 |
| 1732059300 | 25.55 | -1.54 | -5.68 | 27.3399 | 27.34 | 24.8101 | 1568052 |
| 1731972900 | 27.09 | 1.09 | 4.19 | 26.59 | 27.18 | 26.26 | 1807038 |
| 1731713700 | 26 | -0.11 | -0.42 | 26.08 | 26.185 | 25.58 | 968281 |
| 1731627300 | 26.11 | -0.54 | -2.03 | 26.705 | 26.7785 | 26.06 | 1212091 |
| 1731540900 | 26.65 | -0.57 | -2.09 | 26.96 | 27.1987 | 25.97 | 1989298 |
| 1731454500 | 27.22 | 0.43 | 1.61 | 26.26 | 27.68 | 26.05 | 1620120 |
| 1731368100 | 26.79 | 0.24 | 0.90 | 26.8 | 27.18 | 26.47 | 552434 |
| 1731108900 | 26.55 | -0.15 | -0.56 | 26.05 | 26.67 | 25.9 | 856005 |
| 1731022500 | 26.7 | 0.3 | 1.14 | 27.73 | 27.8799 | 26.67 | 1314307 |
| 1730936100 | 26.4 | -0.28 | -1.05 | 26.12 | 26.55 | 24.69 | 1117422 |
| 1730849700 | 26.68 | 0.39 | 1.48 | 27.09 | 27.19 | 26.22 | 542199 |
| 1730763300 | 26.29 | 0.22 | 0.84 | 26.1 | 27.48 | 26.1 | 707802 |
| 1730500500 | 26.07 | -0.13 | -0.50 | 26.26 | 26.53 | 25.8 | 646602 |
| 1730414100 | 26.2 | -0.27 | -1.02 | 26.19 | 26.62 | 25.81 | 733178 |
| 1730327700 | 26.47 | -1.03 | -3.75 | 26.85 | 26.85 | 26.125 | 946348 |
| 1730241300 | 27.5 | 0.14 | 0.51 | 27.735 | 27.7802 | 27.27 | 520614 |
| 1730154900 | 27.36 | 1.39 | 5.35 | 26.61 | 27.6799 | 26.61 | 975522 |
| 1729895700 | 25.97 | -0.2 | -0.76 | 26.24 | 26.36 | 25.68 | 799165 |
| 1729809300 | 26.17 | -0.29 | -1.10 | 26.5 | 26.5 | 26.06 | 660694 |
| 1729722900 | 26.46 | -0.5 | -1.85 | 27 | 27 | 26.35 | 1012565 |
| 1729636500 | 26.96 | 0.04 | 0.15 | 26.96 | 28.42 | 26.91 | 1872904 |
| 1729550100 | 26.92 | -0.01 | -0.04 | 26.8 | 27.25 | 26.67 | 581980 |
| 1729290900 | 26.93 | 0.9 | 3.46 | 27.33 | 27.7 | 26.7212 | 871764 |
| 1729204500 | 26.03 | -0.91 | -3.38 | 26.48 | 26.93 | 25.94 | 734941 |
| 1729118100 | 26.94 | -0.03 | -0.11 | 27.05 | 27.72 | 26.925 | 798370 |
| 1729031700 | 26.97 | -0.98 | -3.51 | 27.3 | 27.3 | 26.29 | 1395327 |
| 1728945300 | 27.95 | 0.52 | 1.90 | 27.09 | 28.07 | 27.02 | 1245462 |
| 1728686100 | 27.43 | -0.4 | -1.44 | 27.23 | 28.065 | 27.23 | 790905 |
| 1728599700 | 27.83 | -0.03 | -0.11 | 27.92 | 28.08 | 27.67 | 987619 |
| 1728513300 | 27.86 | -0.13 | -0.46 | 26.85 | 27.91 | 26.295 | 1094771 |
| 1728426900 | 27.99 | -1.09 | -3.75 | 26.28 | 28.02 | 26.28 | 1754486 |
| 1728340500 | 29.08 | 1.19 | 4.27 | 28.49 | 29.15 | 28.1075 | 2019717 |
| 1728081300 | 27.89 | 0.6 | 2.20 | 27.6894 | 27.94 | 27.47 | 1059861 |
| 1727994900 | 27.29 | -0.36 | -1.30 | 27.0011 | 27.57 | 26.77 | 1302844 |
| 1727908500 | 27.65 | 1.61 | 6.18 | 27.03 | 27.65 | 26.7 | 2490049 |
| 1727822100 | 26.04 | 0.1 | 0.39 | 25.86 | 26.13 | 25.35 | 2252706 |
| 1727735520 | 25.94 | 0.56 | 2.21 | 26.88 | 26.9 | 25.61 | 2348642 |
| 1727476500 | 25.38 | 0.04 | 0.16 | 25.52 | 26.09 | 25.11 | 2405081 |
| 1727390100 | 25.34 | 2.8 | 12.42 | 24.8 | 26.16 | 24.485 | 3744774 |
| 1727303700 | 22.54 | 0.17 | 0.76 | 21.96 | 22.54 | 21.94 | 726132 |
| 1727217300 | 22.37 | 1.06 | 4.97 | 22.72 | 22.73 | 21.8 | 1687283 |
| 1727130900 | 21.31 | 0.09 | 0.42 | 21.4 | 21.44 | 21 | 2570735 |
| 1726871700 | 21.22 | -0.03 | -0.14 | 21.22 | 21.5 | 20.995 | 1030583 |
| 1726785300 | 21.25 | 0.9 | 4.42 | 20.62 | 21.35 | 20.535 | 2210530 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
