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 |
|---|---|---|---|---|---|---|---|
| 1741646100 | 28.79 | -1.32 | -4.38 | 29.8 | 29.8 | 28.23 | 1166390 |
| 1741390500 | 30.11 | -0.48 | -1.57 | 31 | 31.01 | 29.53 | 753807 |
| 1741304100 | 30.59 | -0.4 | -1.29 | 31.73 | 32.31 | 30.4201 | 1385331 |
| 1741217700 | 30.99 | 1.59 | 5.41 | 29.92 | 31.3 | 29.92 | 1695472 |
| 1741131300 | 29.4 | 0.2 | 0.68 | 29.39 | 29.78 | 28.8 | 981324 |
| 1741044900 | 29.2 | -1.51 | -4.92 | 30.96 | 31 | 28.95 | 1182000 |
| 1740785700 | 30.71 | 1.05 | 3.54 | 28.72 | 31.025 | 28.7 | 1861192 |
| 1740699300 | 29.66 | -0.97 | -3.17 | 30.34 | 30.83 | 29.29 | 1097162 |
| 1740612900 | 30.63 | 1.21 | 4.11 | 30.64 | 31.575 | 30.48 | 1152377 |
| 1740526500 | 29.42 | -0.33 | -1.11 | 29.8 | 30.17 | 28.81 | 1399846 |
| 1740440100 | 29.75 | -1.51 | -4.83 | 30.75 | 30.8 | 28.71 | 2593788 |
| 1740180900 | 31.26 | -0.66 | -2.07 | 32.299999 | 32.299999 | 31.01 | 1530698 |
| 1740094500 | 31.92 | -0.25 | -0.78 | 32.799999 | 33.314999 | 31.36 | 1698879 |
| 1740008100 | 32.17 | 0.21 | 0.66 | 32.42 | 32.42 | 31.01 | 1551465 |
| 1739921700 | 31.96 | 1.16 | 3.77 | 32.2 | 32.6959 | 31.61 | 2753182 |
| 1739576100 | 30.8 | 1.23 | 4.16 | 30.97 | 31.23 | 30.04 | 2005932 |
| 1739489700 | 29.57 | 0.31 | 1.06 | 29.36 | 29.79 | 28.85 | 1392111 |
| 1739403300 | 29.26 | 0.26 | 0.90 | 29.4 | 30.856 | 28.64 | 1892720 |
| 1739316900 | 29 | 1.1 | 3.94 | 27.62 | 29.74 | 27.06 | 1287591 |
| 1739230500 | 27.9 | 0.43 | 1.57 | 28.2 | 28.2 | 27.19 | 628564 |
| 1738971300 | 27.47 | 0.57 | 2.12 | 27.27 | 28.55 | 27.19 | 799764 |
| 1738884900 | 26.9 | 0.74 | 2.83 | 26.76 | 27.13 | 26.36 | 693607 |
| 1738798500 | 26.16 | -1.44 | -5.22 | 27.08 | 27.28 | 25.72 | 1434506 |
| 1738712100 | 27.6 | 0.49 | 1.81 | 27.42 | 28.3 | 27.2301 | 708502 |
| 1738625700 | 27.11 | -0.3 | -1.09 | 26.96 | 27.52 | 26.005 | 601250 |
| 1738366500 | 27.41 | -0.79 | -2.80 | 28.2 | 28.35 | 27.035 | 898055 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
