Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Atour Lifestyle Holdings Limited (ATAT)

24.56
-0.14
(-0.57%)
At close: May 2 at 4:00:01 PM EDT
24.56
-0.00
(-0.01%)
After hours: May 2 at 7:03:22 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202525.2425.4824.3824.5624.561,028,400
May 1, 202524.7024.9924.2124.7024.70708,800
Apr 30, 202524.3624.5023.9924.4424.44859,600
Apr 29, 202523.8624.3423.6324.1824.181,773,600
Apr 28, 202523.8524.5723.4823.6323.631,336,500
Apr 25, 202523.5324.0523.3823.9223.92536,500
Apr 24, 202524.4024.4223.1923.7723.77809,400
Apr 23, 202524.5925.1624.1224.3424.341,010,400
Apr 22, 202523.5524.4723.4423.8223.821,014,400
Apr 21, 202523.8223.8222.4223.2723.271,421,300
Apr 17, 202524.5725.4123.5923.9423.942,862,300
Apr 16, 202523.8624.9923.8623.9323.932,719,000
Apr 15, 202523.9624.5023.3823.4023.402,248,900
Apr 14, 202522.8524.7622.7823.8423.842,992,700
Apr 11, 202522.5723.4921.5022.2122.214,603,100
Apr 10, 202523.7624.1522.3623.0723.072,635,800
Apr 9, 202523.7424.6722.5623.0023.004,448,600
Apr 8, 202526.3026.3023.5124.0224.021,836,800
Apr 7, 202524.7327.0824.3325.6825.681,577,300
Apr 4, 202527.0027.5025.4026.1526.151,477,300
Apr 3, 202528.0028.6727.6628.5428.54788,600
Apr 2, 202528.6229.6128.4729.4129.41677,200
Apr 1, 202528.7528.9328.3128.6128.61615,200
Mar 31, 202527.7828.7027.0528.3528.351,067,700
Mar 28, 202529.1029.3928.1028.4528.451,098,000
Mar 27, 202528.6029.9028.2129.1129.111,012,600
Mar 26, 202529.4729.6528.3328.5728.571,201,200
Mar 25, 202529.0030.0026.6728.9628.961,999,200
Mar 24, 202530.6030.9530.1230.2430.241,100,800
Mar 21, 202529.7530.4528.8230.2730.27846,200
Mar 20, 202529.5930.7829.3030.2130.21733,400
Mar 19, 202531.0031.0430.2630.9130.91534,000
Mar 18, 202531.6531.6930.3030.9230.92954,700
Mar 17, 202531.3031.7530.8431.2931.291,362,600
Mar 14, 202530.5631.5830.4631.2531.25967,500
Mar 13, 202529.6929.9529.1629.6229.62971,500
Mar 12, 202530.1730.4929.8630.3030.30973,900
Mar 11, 202529.0830.4628.8330.3630.361,505,000
Mar 10, 202529.8029.8228.2328.7928.791,162,200
Mar 7, 202531.0031.0029.5330.1130.11753,800
Mar 6, 202531.7332.3130.4230.5930.591,385,300
Mar 5, 202529.9231.3029.9230.9930.991,695,900
Mar 4, 202529.3929.7828.8029.4029.40981,300
Mar 3, 202530.9631.0028.9529.2029.201,183,100
Feb 28, 202528.7231.0228.7030.7130.711,876,500
Feb 27, 202530.3430.8329.2929.6629.661,097,500
Feb 26, 202530.6431.5830.4830.6330.631,152,400
Feb 25, 202529.8030.1728.8129.4229.421,400,200
Feb 24, 202530.7530.8028.7129.7529.752,595,600
Feb 21, 202532.3032.3031.0131.2631.261,530,600
Feb 20, 202532.8033.3131.3631.9231.921,698,900
Feb 19, 202532.4232.4231.0132.1732.171,551,500
Feb 18, 202532.2032.7631.6131.9631.963,154,500
Feb 14, 202530.9931.2330.0430.8030.802,006,300
Feb 13, 202529.3629.7928.8529.5729.571,392,600
Feb 12, 202529.4030.8628.6429.2629.261,899,900
Feb 11, 202527.6229.7427.0629.0029.001,288,600
Feb 10, 202528.1128.1927.1927.9027.90629,900
Feb 7, 202527.2728.5527.1927.4727.47799,800
Feb 6, 202526.7627.1326.3626.9026.90693,600
Feb 5, 202527.0827.2825.7226.1626.161,434,500
Feb 4, 202527.4228.3027.2327.6027.60708,500
Feb 3, 202526.9627.5226.0027.1127.11601,200
Jan 31, 202528.2028.4027.0327.4127.41898,200
Jan 30, 202527.4928.8227.4928.2028.20902,000
Jan 29, 202527.8528.2127.0227.3127.31471,400
Jan 28, 202526.9727.5826.5527.4927.49662,400
Jan 27, 202526.9927.6326.8127.0927.09859,900
Jan 24, 202526.2527.5825.9227.3127.311,148,900
Jan 23, 202526.0026.4225.8526.1526.15613,600
Jan 22, 202526.6526.6525.8126.2226.22471,700
Jan 21, 202526.3526.9425.6126.4426.44687,000
Jan 17, 202525.5126.3925.3325.8525.85685,600
Jan 16, 202525.5025.5424.9225.3325.33578,000
Jan 15, 202525.2425.9025.1925.3525.35496,400
Jan 14, 202525.3226.0425.0025.2025.20789,400
Jan 13, 202525.1525.3624.8624.9924.99384,100
Jan 10, 202525.5925.7125.0025.2625.26565,100
Jan 8, 202525.2026.0325.0325.8325.831,119,200
Jan 7, 202525.1125.3924.8325.2025.201,385,600
Jan 6, 202526.8826.9325.3525.5325.531,257,000
Jan 3, 202527.5027.7626.5326.5526.55700,900
Jan 2, 202526.5927.3826.5027.0227.02748,000
Dec 31, 202426.7127.0026.5126.8926.891,086,200
Dec 30, 202426.5526.6525.6826.5626.56874,900
Dec 27, 202428.5528.6726.8727.0027.001,208,900
Dec 26, 202429.2029.6528.6628.7728.77687,500
Dec 24, 202428.2829.7928.0029.0929.091,301,500
Dec 23, 202428.4128.5927.6028.0928.091,205,900
Dec 20, 202427.3228.1427.0827.9927.99838,000
Dec 19, 202427.4527.9227.1727.3227.321,178,100
Dec 18, 202428.1128.7827.2427.3127.31911,100
Dec 17, 202426.9528.6626.9528.2128.211,454,500
Dec 16, 202426.9427.6726.5026.9726.97678,800
Dec 13, 202428.0028.0026.8427.0127.011,743,200
Dec 12, 202427.9028.8527.4127.9927.991,339,100
Dec 11, 202427.7727.9126.7727.7827.782,059,000
Dec 10, 202428.6328.7226.7527.3227.322,239,800
Dec 9, 202428.1929.9027.3229.4529.453,829,800
Dec 6, 202426.4327.2526.2526.4926.49655,300
Dec 5, 202426.9827.0526.1126.2926.291,588,900
Dec 4, 202426.2126.5925.6826.5526.551,280,400
Dec 3, 202425.4026.6825.3625.9625.962,450,400
Dec 2, 202425.1925.6525.0225.2125.211,333,900
Nov 29, 202424.8325.6324.4925.1525.151,461,400
Nov 27, 202425.3025.7724.7824.8324.832,527,700
Nov 26, 202426.0826.1324.8425.0025.00981,400
Nov 25, 202424.6825.9524.6525.9225.921,761,300
Nov 22, 202424.7525.5224.0725.2725.271,393,600
Nov 21, 202425.9925.9925.0325.3525.351,103,000
Nov 20, 202426.2726.8925.1925.8225.821,185,200
Nov 19, 202427.7027.9024.8125.5525.551,669,400
Nov 18, 202426.3527.2426.2627.0927.091,818,900
Nov 15, 202426.0826.4225.5826.0026.00983,200
Nov 14, 202426.7326.7826.0626.1126.111,221,700
Nov 13, 202427.2227.3025.9726.6526.652,017,100
Nov 12, 202426.2327.6826.0527.2227.221,624,500
Nov 11, 202426.9627.1826.4726.7926.79557,600
Nov 8, 202425.9526.6725.8226.5526.55872,400
Nov 7, 202427.5627.8826.6626.7026.701,341,100
Nov 6, 202426.1626.5524.6926.4026.401,125,300
Nov 5, 202426.8027.1926.2226.6826.68554,500
Nov 4, 202426.1027.4826.1026.2926.29716,900
Nov 1, 202426.2626.5325.8026.0726.07648,000
Oct 31, 202426.4726.6225.8126.2026.20747,600
Oct 30, 202427.1227.4326.1326.4726.47963,400
Oct 29, 202427.8027.8127.2727.5027.50538,200
Oct 28, 202426.7927.6826.2427.3627.361,018,800
Oct 25, 202426.2426.3625.6825.9725.97799,100
Oct 24, 202426.5026.5526.0626.1726.17665,100
Oct 23, 202427.0027.0726.2426.4626.461,095,800
Oct 22, 202427.0228.4226.8726.9626.961,882,200
Oct 21, 202426.8027.2526.6726.9226.92582,000
Oct 18, 202427.3327.7026.7226.9326.93871,800
Oct 17, 202426.4826.9325.9426.0326.03734,900
Oct 16, 202427.0527.7226.9226.9426.94798,400
Oct 15, 202427.3027.3026.2926.9726.971,395,300
Oct 14, 202427.0928.0727.0227.9527.951,245,500
Oct 11, 202427.2328.0726.7927.4327.43854,600
Oct 10, 202427.7728.0827.5927.8327.831,004,000
Oct 9, 202426.8527.9126.3027.8627.861,094,700
Oct 8, 202426.2828.0225.5727.9927.991,986,500
Oct 7, 202428.4929.1528.1129.0829.082,057,000
Oct 4, 202427.8027.9927.4727.8927.891,083,400
Oct 3, 202426.5727.5726.5227.2927.291,325,900
Oct 2, 202426.7627.6526.6527.6527.652,821,500
Oct 1, 202425.8626.1325.3526.0426.042,668,900
Sep 30, 202426.8826.9025.6125.9425.942,434,600
Sep 27, 202425.5226.0925.1125.3825.382,405,400
Sep 26, 202424.8026.1624.4925.3425.343,744,700
Sep 25, 202421.9622.5421.9422.5422.54726,000
Sep 24, 202422.7222.7221.8022.3722.371,687,900
Sep 23, 202421.4021.4421.0021.3121.312,570,700
Sep 20, 202421.2221.5021.0021.2221.221,030,600
Sep 19, 202420.8021.3520.5321.2521.252,222,900
Sep 18, 202420.4020.4720.0420.3520.35764,800
Sep 17, 2024 0.45 Dividend
Sep 17, 202419.9920.4619.8520.4020.40647,200
Sep 16, 202419.9120.2419.7020.1919.74729,200
Sep 13, 202420.3520.3519.5419.6519.21544,500
Sep 12, 202420.0020.3119.8320.2919.84908,500
Sep 11, 202419.5620.2719.5320.0519.601,927,300
Sep 10, 202419.1119.5019.1019.4919.061,708,100
Sep 9, 202419.3919.6018.9519.0018.581,217,900
Sep 6, 202419.4919.7719.3219.4519.023,256,300
Sep 5, 202419.0619.5018.8119.3618.931,635,100
Sep 4, 202418.9819.2018.8919.0418.621,057,000
Sep 3, 202419.0019.1018.8318.9518.531,575,000
Aug 30, 202418.8119.2018.3719.0218.602,486,600
Aug 29, 202417.4018.8717.4018.7218.302,049,200
Aug 28, 202416.8716.9916.1716.5216.151,045,600
Aug 27, 202417.0017.1716.8417.0716.69253,500
Aug 26, 202417.2517.4816.7916.8416.461,001,400
Aug 23, 202417.4817.5917.4017.5217.13313,500
Aug 22, 202417.5717.8117.3917.4117.02437,600
Aug 21, 202417.3717.6817.3717.5717.18889,600
Aug 20, 202417.7217.7217.1617.3416.95985,700
Aug 19, 202417.4017.8617.3617.8017.40584,900
Aug 16, 202417.1717.3617.0817.2716.891,041,200
Aug 15, 202417.2017.3416.9717.1716.79580,500
Aug 14, 202417.5017.5616.7917.0816.70386,100
Aug 13, 202417.2117.5417.1717.5017.111,350,900
Aug 12, 202416.6917.1016.6217.0316.65459,100
Aug 9, 202416.6116.9516.5316.6916.32203,600
Aug 8, 202416.2316.7816.1116.7716.40674,100
Aug 7, 202416.8316.9616.0816.1715.81272,700
Aug 6, 202416.0416.8616.0416.6816.31588,400
Aug 5, 202415.2716.2115.2216.1615.801,076,400
Aug 2, 202415.7216.0915.5315.8415.49608,400
Aug 1, 202416.6016.6015.6315.7215.37914,400
Jul 31, 202417.0017.0016.6816.7416.37806,700
Jul 30, 202416.7316.8316.3016.4916.121,221,100
Jul 29, 202416.8017.2016.6516.7616.39668,600
Jul 26, 202416.5616.9316.5616.8016.43409,500
Jul 25, 202416.8317.0416.6116.6116.24571,000
Jul 24, 202417.1017.2716.7316.8016.43683,500
Jul 23, 202417.1817.2117.0117.0916.71571,800
Jul 22, 202417.1017.5316.9717.4217.03891,300
Jul 19, 202417.3417.5316.9016.9316.55913,800
Jul 18, 202417.7717.9517.3517.4417.05834,900
Jul 17, 202417.6518.0017.5817.7617.36645,000
Jul 16, 202417.9818.2517.5217.7317.331,030,100
Jul 15, 202418.9818.9817.8418.0917.691,185,200
Jul 12, 202419.0019.1018.8518.9818.56955,400
Jul 11, 202418.9919.2118.8418.9518.532,060,600
Jul 10, 202418.8718.9818.7518.8918.472,654,100
Jul 9, 202418.7618.9718.6718.8918.471,512,100
Jul 8, 202418.7218.9918.3818.8218.40902,800
Jul 5, 202418.6618.7318.4118.6418.22559,300
Jul 3, 202418.8219.0118.8018.8218.40525,900
Jul 2, 202418.8318.9518.5918.8218.40576,100
Jul 1, 202418.6519.0518.4218.6718.25904,200
Jun 28, 202417.9318.4417.9318.3517.94881,400
Jun 27, 202418.0518.1217.7118.0217.62355,300
Jun 26, 202417.9318.1517.6618.0717.67335,400
Jun 25, 202418.2218.2917.8718.0117.61934,900
Jun 24, 202418.6618.7418.1218.2317.82820,800
Jun 21, 202418.4618.7018.1318.6718.251,869,200
Jun 20, 202418.0018.4517.9218.4118.002,037,900
Jun 18, 202418.1318.2717.9118.0017.60498,800
Jun 17, 202417.2118.3417.1518.3117.902,883,500
Jun 14, 202417.7017.7017.0417.0816.701,924,200
Jun 13, 202417.5118.0217.4117.7517.352,809,500
Jun 12, 202417.2017.6917.0917.4117.024,467,700
Jun 11, 202417.0017.3416.8617.1316.752,096,800
Jun 10, 202417.8318.0217.8017.8817.48326,700
Jun 7, 202418.0418.2517.8217.8217.42425,300
Jun 6, 202417.7018.2517.7018.1417.74509,500
Jun 5, 202417.8818.0517.7717.9317.531,076,900
Jun 4, 202417.9317.9917.7817.9417.54537,700
Jun 3, 202417.9518.1317.7917.9717.57964,200
May 31, 202417.3217.8917.2717.8117.41948,600
May 30, 202417.7317.8317.4917.6217.231,091,800
May 29, 202417.7217.8617.6217.8017.40598,400
May 28, 202417.6017.9717.5017.8617.46885,400
May 24, 202417.5017.6217.1117.5917.20717,400
May 23, 202417.6117.8417.0717.5117.121,685,800
May 22, 202417.6317.8817.4517.5617.17986,300
May 21, 202418.1518.1517.6117.6817.29765,500
May 20, 202418.6018.8618.1718.2817.87500,000
May 17, 202418.6518.8018.2218.5818.17463,400
May 16, 202418.4018.7618.1518.5318.12502,000
May 15, 202418.2118.3918.0118.2617.85366,800
May 14, 202418.2118.2417.9218.1117.71564,800
May 13, 202418.0618.3717.9518.1917.78592,200
May 10, 202418.5918.8417.8717.9917.59826,300
May 9, 202418.6018.7818.3518.4118.00532,800
May 8, 202418.5818.7918.1918.3017.89779,400
May 7, 202418.6518.8018.4018.7818.36933,800
May 6, 202419.4219.4918.8319.0018.58742,100
May 3, 202418.8519.3818.5619.2518.82711,200

Related Tickers

HTHT H World Group Limited
35.65
+3.54%
 
PPHl.XC
 
600754.SS Shanghai Jin Jiang International Hotels Co., Ltd.
24.08
-0.82%
 
VAC.PA Pierre et Vacances SA
1.4360
+4.06%
 
H Hyatt Hotels Corporation
122.98
+3.62%
 
SHOT.ST Scandic Hotels Group AB (publ)
76.35
+2.28%
 
MEL.MC Meliá Hotels International, S.A.
6.44
+1.10%
 
INDHOTEL.NS The Indian Hotels Company Limited
800.50
+1.62%
 
HLT Hilton Worldwide Holdings Inc.
240.90
+2.91%
 
CHH Choice Hotels International, Inc.
129.19
+2.79%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.