NasdaqGS - Delayed Quote • USD
Atour Lifestyle Holdings Limited (ATAT)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 6:54 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 18.65 | 18.80 | 18.22 | 18.58 | 18.58 | 460,400 |
May 16, 2024 | 18.40 | 18.76 | 18.15 | 18.53 | 18.53 | 502,000 |
May 15, 2024 | 18.21 | 18.39 | 18.01 | 18.26 | 18.26 | 366,800 |
May 14, 2024 | 18.21 | 18.24 | 17.92 | 18.11 | 18.11 | 564,800 |
May 13, 2024 | 18.06 | 18.37 | 17.95 | 18.19 | 18.19 | 592,200 |
May 10, 2024 | 18.59 | 18.84 | 17.87 | 17.99 | 17.99 | 826,300 |
May 9, 2024 | 18.60 | 18.78 | 18.35 | 18.41 | 18.41 | 532,800 |
May 8, 2024 | 18.58 | 18.79 | 18.19 | 18.30 | 18.30 | 779,400 |
May 7, 2024 | 18.65 | 18.80 | 18.40 | 18.78 | 18.78 | 933,800 |
May 6, 2024 | 19.42 | 19.49 | 18.83 | 19.00 | 19.00 | 742,100 |
May 3, 2024 | 18.85 | 19.38 | 18.56 | 19.25 | 19.25 | 711,200 |
May 2, 2024 | 18.39 | 18.96 | 18.12 | 18.75 | 18.75 | 1,129,600 |
May 1, 2024 | 17.81 | 17.92 | 17.70 | 17.86 | 17.86 | 825,100 |
Apr 30, 2024 | 17.90 | 18.06 | 17.69 | 17.83 | 17.83 | 809,000 |
Apr 29, 2024 | 18.69 | 18.69 | 17.88 | 18.00 | 18.00 | 448,600 |
Apr 26, 2024 | 18.55 | 18.86 | 18.55 | 18.66 | 18.66 | 770,900 |
Apr 25, 2024 | 18.40 | 18.65 | 18.00 | 18.41 | 18.41 | 2,438,100 |
Apr 24, 2024 | 18.02 | 18.53 | 18.00 | 18.43 | 18.43 | 1,251,200 |
Apr 23, 2024 | 17.74 | 18.04 | 17.74 | 17.76 | 17.76 | 829,000 |
Apr 22, 2024 | 17.42 | 17.77 | 17.40 | 17.50 | 17.50 | 328,600 |
Apr 19, 2024 | 17.18 | 17.49 | 17.16 | 17.24 | 17.24 | 456,300 |
Apr 18, 2024 | 17.15 | 17.72 | 17.14 | 17.39 | 17.39 | 687,800 |
Apr 17, 2024 | 17.36 | 17.36 | 16.83 | 17.02 | 17.02 | 1,121,000 |
Apr 16, 2024 | 17.32 | 17.36 | 16.78 | 17.28 | 17.28 | 1,388,700 |
Apr 15, 2024 | 17.86 | 18.09 | 17.22 | 17.40 | 17.40 | 547,200 |
Apr 12, 2024 | 18.08 | 18.08 | 17.66 | 17.75 | 17.75 | 1,333,900 |
Apr 11, 2024 | 18.19 | 18.42 | 18.00 | 18.24 | 18.24 | 681,600 |
Apr 10, 2024 | 18.60 | 18.65 | 18.00 | 18.11 | 18.11 | 996,500 |
Apr 9, 2024 | 18.50 | 18.61 | 18.31 | 18.58 | 18.58 | 793,100 |
Apr 8, 2024 | 18.50 | 18.80 | 18.32 | 18.43 | 18.43 | 682,000 |
Apr 5, 2024 | 18.46 | 18.59 | 18.17 | 18.37 | 18.37 | 142,300 |
Apr 4, 2024 | 18.86 | 18.92 | 18.08 | 18.21 | 18.21 | 312,300 |
Apr 3, 2024 | 18.90 | 19.00 | 18.75 | 18.98 | 18.98 | 299,500 |
Apr 2, 2024 | 18.66 | 19.02 | 18.57 | 18.98 | 18.98 | 638,500 |
Apr 1, 2024 | 18.09 | 18.65 | 17.79 | 18.57 | 18.57 | 1,256,000 |
Mar 28, 2024 | 19.20 | 19.40 | 17.56 | 17.94 | 17.94 | 1,599,800 |
Mar 27, 2024 | 19.12 | 19.28 | 18.91 | 19.00 | 19.00 | 623,300 |
Mar 26, 2024 | 19.40 | 19.50 | 19.10 | 19.18 | 19.18 | 421,400 |
Mar 25, 2024 | 19.17 | 19.34 | 19.00 | 19.27 | 19.27 | 360,400 |
Mar 22, 2024 | 18.96 | 19.08 | 18.77 | 19.00 | 19.00 | 558,300 |
Mar 21, 2024 | 19.40 | 19.40 | 18.71 | 19.09 | 19.09 | 1,025,500 |
Mar 20, 2024 | 19.48 | 19.73 | 19.31 | 19.45 | 19.45 | 724,000 |
Mar 19, 2024 | 19.43 | 19.63 | 19.21 | 19.31 | 19.31 | 225,700 |
Mar 18, 2024 | 19.39 | 19.68 | 19.38 | 19.68 | 19.68 | 578,200 |
Mar 15, 2024 | 19.40 | 19.50 | 19.17 | 19.40 | 19.40 | 2,588,700 |
Mar 14, 2024 | 19.80 | 19.80 | 19.35 | 19.43 | 19.43 | 1,108,000 |
Mar 13, 2024 | 19.41 | 19.80 | 19.25 | 19.79 | 19.79 | 665,700 |
Mar 12, 2024 | 19.01 | 19.47 | 19.00 | 19.30 | 19.30 | 357,200 |
Mar 11, 2024 | 18.40 | 19.00 | 18.30 | 18.71 | 18.71 | 223,000 |
Mar 8, 2024 | 18.23 | 18.50 | 18.01 | 18.16 | 18.16 | 263,300 |
Mar 7, 2024 | 18.78 | 19.03 | 18.09 | 18.22 | 18.22 | 370,800 |
Mar 6, 2024 | 19.20 | 19.50 | 18.80 | 18.88 | 18.88 | 406,500 |
Mar 5, 2024 | 18.89 | 19.04 | 18.00 | 18.94 | 18.94 | 331,200 |
Mar 4, 2024 | 19.49 | 19.49 | 19.04 | 19.17 | 19.17 | 384,600 |
Mar 1, 2024 | 19.45 | 19.55 | 19.34 | 19.49 | 19.49 | 456,400 |
Feb 29, 2024 | 19.51 | 19.56 | 19.18 | 19.38 | 19.38 | 544,600 |
Feb 28, 2024 | 19.21 | 19.50 | 19.17 | 19.43 | 19.43 | 253,900 |
Feb 27, 2024 | 19.39 | 19.70 | 19.29 | 19.50 | 19.50 | 370,600 |
Feb 26, 2024 | 19.60 | 19.70 | 19.18 | 19.55 | 19.55 | 722,900 |
Feb 23, 2024 | 19.59 | 19.80 | 19.48 | 19.58 | 19.58 | 1,255,600 |
Feb 22, 2024 | 19.11 | 19.50 | 19.07 | 19.40 | 19.40 | 947,900 |
Feb 21, 2024 | 18.85 | 19.35 | 18.80 | 18.98 | 18.98 | 664,700 |
Feb 20, 2024 | 19.26 | 19.26 | 18.31 | 18.57 | 18.57 | 937,000 |
Feb 16, 2024 | 18.89 | 19.69 | 18.72 | 19.28 | 19.28 | 1,909,400 |
Feb 15, 2024 | 18.26 | 18.47 | 18.19 | 18.34 | 18.34 | 309,500 |
Feb 14, 2024 | 18.00 | 18.29 | 17.98 | 18.28 | 18.28 | 182,300 |
Feb 13, 2024 | 17.86 | 18.10 | 17.69 | 17.88 | 17.88 | 326,800 |
Feb 12, 2024 | 18.00 | 18.30 | 17.93 | 18.01 | 18.01 | 143,500 |
Feb 9, 2024 | 18.02 | 18.03 | 17.67 | 18.00 | 18.00 | 264,700 |
Feb 8, 2024 | 18.01 | 18.18 | 17.90 | 18.04 | 18.04 | 106,000 |
Feb 7, 2024 | 17.95 | 18.11 | 17.68 | 18.06 | 18.06 | 198,800 |
Feb 6, 2024 | 18.34 | 18.46 | 18.03 | 18.21 | 18.21 | 426,600 |
Feb 5, 2024 | 17.99 | 18.00 | 17.66 | 17.81 | 17.81 | 346,800 |
Feb 2, 2024 | 17.93 | 17.93 | 17.57 | 17.84 | 17.84 | 432,300 |
Feb 1, 2024 | 17.50 | 18.00 | 17.44 | 18.00 | 18.00 | 173,900 |
Jan 31, 2024 | 17.11 | 17.56 | 16.89 | 17.31 | 17.31 | 249,200 |
Jan 30, 2024 | 17.56 | 17.69 | 17.11 | 17.19 | 17.19 | 231,100 |
Jan 29, 2024 | 18.00 | 18.04 | 17.27 | 17.75 | 17.75 | 235,400 |
Jan 26, 2024 | 17.92 | 18.05 | 17.74 | 17.98 | 17.98 | 188,300 |
Jan 25, 2024 | 18.36 | 18.47 | 17.94 | 17.99 | 17.99 | 194,600 |
Jan 24, 2024 | 18.25 | 18.46 | 17.97 | 18.09 | 18.09 | 420,200 |
Jan 23, 2024 | 17.55 | 18.14 | 17.50 | 17.99 | 17.99 | 577,100 |
Jan 22, 2024 | 17.71 | 17.79 | 16.70 | 17.08 | 17.08 | 679,000 |
Jan 19, 2024 | 18.00 | 18.38 | 17.72 | 18.02 | 18.02 | 291,600 |
Jan 18, 2024 | 17.55 | 18.21 | 17.55 | 18.05 | 18.05 | 547,700 |
Jan 17, 2024 | 16.97 | 17.64 | 16.53 | 17.48 | 17.48 | 614,700 |
Jan 16, 2024 | 17.73 | 18.23 | 17.50 | 17.52 | 17.52 | 577,400 |
Jan 12, 2024 | 17.08 | 17.84 | 17.08 | 17.84 | 17.84 | 307,800 |
Jan 11, 2024 | 16.98 | 17.19 | 16.95 | 17.07 | 17.07 | 229,200 |
Jan 10, 2024 | 16.99 | 17.33 | 16.94 | 16.97 | 16.97 | 322,600 |
Jan 9, 2024 | 16.51 | 17.03 | 16.50 | 16.99 | 16.99 | 750,500 |
Jan 8, 2024 | 16.55 | 17.10 | 16.31 | 16.90 | 16.90 | 514,400 |
Jan 5, 2024 | 16.79 | 16.97 | 16.56 | 16.88 | 16.88 | 524,800 |
Jan 4, 2024 | 16.96 | 17.02 | 16.25 | 16.90 | 16.90 | 967,500 |
Jan 3, 2024 | 16.67 | 17.10 | 16.62 | 16.94 | 16.94 | 435,400 |
Jan 2, 2024 | 17.25 | 17.33 | 16.69 | 16.82 | 16.82 | 331,000 |
Dec 29, 2023 | 17.18 | 17.74 | 17.18 | 17.36 | 17.36 | 318,600 |
Dec 28, 2023 | 17.11 | 17.49 | 17.06 | 17.12 | 17.12 | 622,800 |
Dec 27, 2023 | 17.02 | 17.13 | 16.75 | 17.00 | 17.00 | 657,600 |
Dec 26, 2023 | 17.19 | 17.47 | 17.01 | 17.09 | 17.09 | 579,600 |
Dec 22, 2023 | 17.19 | 17.31 | 16.67 | 17.14 | 17.14 | 471,000 |
Dec 21, 2023 | 17.29 | 17.39 | 16.78 | 17.32 | 17.32 | 339,200 |
Dec 20, 2023 | 17.32 | 17.50 | 16.93 | 16.94 | 16.94 | 385,200 |
Dec 19, 2023 | 17.29 | 17.39 | 17.19 | 17.36 | 17.36 | 360,400 |
Dec 18, 2023 | 17.17 | 17.37 | 17.05 | 17.11 | 17.11 | 411,200 |
Dec 15, 2023 | 17.09 | 17.27 | 16.77 | 17.11 | 17.11 | 500,000 |
Dec 14, 2023 | 17.15 | 17.43 | 16.92 | 16.98 | 16.98 | 690,600 |
Dec 13, 2023 | 16.56 | 17.10 | 16.50 | 17.06 | 17.06 | 519,500 |
Dec 12, 2023 | 16.58 | 17.12 | 16.50 | 16.71 | 16.71 | 708,600 |
Dec 11, 2023 | 16.88 | 17.04 | 16.46 | 16.70 | 16.70 | 1,406,600 |
Dec 8, 2023 | 16.40 | 17.02 | 16.40 | 16.81 | 16.81 | 442,900 |
Dec 7, 2023 | 16.40 | 16.63 | 16.26 | 16.52 | 16.52 | 1,637,600 |
Dec 6, 2023 | 16.76 | 16.78 | 16.00 | 16.23 | 16.23 | 3,135,600 |
Dec 5, 2023 | 15.81 | 16.55 | 15.06 | 15.89 | 15.89 | 1,474,500 |
Dec 4, 2023 | 18.01 | 18.01 | 16.72 | 16.87 | 16.87 | 235,300 |
Dec 1, 2023 | 17.80 | 18.04 | 17.79 | 18.00 | 18.00 | 314,600 |
Nov 30, 2023 | 17.88 | 18.03 | 17.69 | 17.81 | 17.81 | 392,200 |
Nov 29, 2023 | 18.47 | 18.56 | 17.72 | 17.88 | 17.88 | 480,600 |
Nov 28, 2023 | 18.63 | 19.07 | 18.40 | 18.85 | 18.85 | 391,900 |
Nov 27, 2023 | 18.99 | 18.99 | 18.57 | 18.60 | 18.60 | 363,500 |
Nov 24, 2023 | 18.77 | 19.07 | 18.47 | 18.96 | 18.96 | 367,500 |
Nov 22, 2023 | 18.58 | 18.99 | 18.58 | 18.76 | 18.76 | 416,300 |
Nov 21, 2023 | 18.91 | 18.99 | 18.39 | 18.54 | 18.54 | 513,600 |
Nov 20, 2023 | 19.09 | 19.50 | 18.72 | 19.14 | 19.14 | 421,100 |
Nov 17, 2023 | 19.35 | 19.68 | 18.54 | 18.63 | 18.63 | 419,400 |
Nov 16, 2023 | 19.04 | 19.30 | 18.31 | 19.12 | 19.12 | 844,600 |
Nov 15, 2023 | 19.17 | 19.70 | 19.17 | 19.61 | 19.61 | 758,900 |
Nov 14, 2023 | 19.50 | 19.60 | 18.90 | 18.99 | 18.99 | 468,500 |
Nov 13, 2023 | 18.66 | 19.60 | 18.66 | 19.43 | 19.43 | 265,500 |
Nov 10, 2023 | 18.16 | 18.88 | 18.11 | 18.64 | 18.64 | 147,900 |
Nov 9, 2023 | 19.10 | 19.10 | 18.23 | 18.25 | 18.25 | 169,800 |
Nov 8, 2023 | 18.75 | 19.45 | 18.75 | 19.20 | 19.20 | 164,400 |
Nov 7, 2023 | 18.65 | 18.92 | 18.35 | 18.71 | 18.71 | 128,700 |
Nov 6, 2023 | 19.60 | 19.60 | 18.65 | 18.80 | 18.80 | 202,100 |
Nov 3, 2023 | 19.25 | 19.58 | 19.20 | 19.45 | 19.45 | 245,000 |
Nov 2, 2023 | 19.50 | 19.50 | 18.84 | 19.00 | 19.00 | 133,900 |
Nov 1, 2023 | 18.97 | 19.50 | 18.70 | 19.43 | 19.43 | 191,900 |
Oct 31, 2023 | 19.27 | 19.50 | 18.93 | 19.06 | 19.06 | 218,700 |
Oct 30, 2023 | 18.76 | 19.50 | 18.59 | 19.40 | 19.40 | 544,800 |
Oct 27, 2023 | 18.23 | 18.50 | 18.00 | 18.47 | 18.47 | 438,900 |
Oct 26, 2023 | 17.91 | 18.15 | 17.81 | 17.93 | 17.93 | 93,800 |
Oct 25, 2023 | 18.99 | 18.99 | 17.86 | 17.98 | 17.98 | 129,300 |
Oct 24, 2023 | 18.72 | 19.50 | 18.72 | 19.02 | 19.02 | 491,200 |
Oct 23, 2023 | 17.99 | 18.95 | 17.79 | 18.84 | 18.84 | 246,400 |
Oct 20, 2023 | 18.24 | 18.48 | 17.78 | 18.18 | 18.18 | 208,900 |
Oct 19, 2023 | 18.51 | 18.56 | 17.93 | 18.30 | 18.30 | 149,700 |
Oct 18, 2023 | 18.81 | 19.23 | 18.75 | 18.80 | 18.80 | 129,500 |
Oct 17, 2023 | 18.50 | 19.29 | 18.50 | 19.07 | 19.07 | 206,000 |
Oct 16, 2023 | 18.10 | 18.99 | 17.82 | 18.71 | 18.71 | 427,000 |
Oct 13, 2023 | 17.90 | 18.14 | 17.72 | 18.11 | 18.11 | 230,200 |
Oct 12, 2023 | 18.27 | 18.27 | 17.63 | 17.87 | 17.87 | 169,100 |
Oct 11, 2023 | 18.15 | 18.47 | 17.88 | 18.16 | 18.16 | 465,900 |
Oct 10, 2023 | 17.38 | 18.19 | 17.36 | 18.04 | 18.04 | 314,300 |
Oct 9, 2023 | 17.65 | 17.65 | 16.34 | 17.14 | 17.14 | 580,300 |
Oct 6, 2023 | 17.70 | 18.24 | 17.65 | 17.80 | 17.80 | 589,900 |
Oct 5, 2023 | 18.16 | 18.18 | 17.66 | 17.73 | 17.73 | 203,300 |
Oct 4, 2023 | 18.24 | 18.57 | 18.10 | 18.16 | 18.16 | 143,500 |
Oct 3, 2023 | 18.29 | 18.57 | 18.22 | 18.24 | 18.24 | 100,000 |
Oct 2, 2023 | 18.90 | 19.25 | 18.51 | 18.60 | 18.60 | 650,800 |
Sep 29, 2023 | 19.15 | 19.25 | 18.78 | 18.85 | 18.85 | 333,000 |
Sep 28, 2023 | 18.27 | 18.80 | 18.26 | 18.75 | 18.75 | 1,046,300 |
Sep 27, 2023 | 18.75 | 18.75 | 18.14 | 18.46 | 18.46 | 158,700 |
Sep 26, 2023 | 18.46 | 18.98 | 18.07 | 18.68 | 18.68 | 422,400 |
Sep 25, 2023 | 18.36 | 18.58 | 18.01 | 18.39 | 18.39 | 1,349,000 |
Sep 22, 2023 | 18.89 | 18.99 | 18.55 | 18.60 | 18.60 | 229,300 |
Sep 21, 2023 | 18.90 | 19.06 | 18.19 | 18.19 | 18.19 | 173,400 |
Sep 20, 2023 | 19.33 | 19.49 | 19.01 | 19.23 | 19.23 | 237,700 |
Sep 19, 2023 | 19.53 | 19.53 | 18.91 | 19.35 | 19.35 | 221,000 |
Sep 18, 2023 | 19.80 | 19.80 | 19.21 | 19.54 | 19.54 | 307,400 |
Sep 15, 2023 | 19.50 | 19.58 | 19.35 | 19.50 | 19.50 | 260,600 |
Sep 14, 2023 | 19.41 | 19.57 | 19.35 | 19.44 | 19.44 | 244,400 |
Sep 13, 2023 | 19.54 | 19.58 | 19.24 | 19.28 | 19.28 | 297,500 |
Sep 12, 2023 | 18.94 | 19.83 | 18.94 | 19.55 | 19.55 | 711,200 |
Sep 11, 2023 | 18.72 | 19.32 | 18.51 | 19.11 | 19.11 | 352,500 |
Sep 8, 2023 | 18.28 | 18.63 | 18.28 | 18.46 | 18.46 | 237,800 |
Sep 7, 2023 | 19.16 | 19.16 | 17.95 | 18.24 | 18.24 | 452,900 |
Sep 6, 2023 | 19.18 | 19.52 | 19.17 | 19.46 | 19.46 | 358,200 |
Sep 5, 2023 | 0.15 Dividend | |||||
Sep 5, 2023 | 19.23 | 19.25 | 18.90 | 19.17 | 19.17 | 453,000 |
Sep 1, 2023 | 19.77 | 19.90 | 19.27 | 19.62 | 19.47 | 599,900 |
Aug 31, 2023 | 19.50 | 19.60 | 18.82 | 19.42 | 19.27 | 530,800 |
Aug 30, 2023 | 20.19 | 20.88 | 19.46 | 19.50 | 19.35 | 793,100 |
Aug 29, 2023 | 19.68 | 20.10 | 19.60 | 19.78 | 19.63 | 1,058,100 |
Aug 28, 2023 | 19.47 | 19.68 | 19.33 | 19.48 | 19.33 | 435,600 |
Aug 25, 2023 | 20.79 | 20.79 | 19.32 | 19.35 | 19.20 | 616,100 |
Aug 24, 2023 | 21.02 | 21.02 | 20.41 | 20.43 | 20.27 | 1,019,700 |
Aug 23, 2023 | 20.62 | 20.85 | 20.36 | 20.70 | 20.54 | 482,300 |
Aug 22, 2023 | 20.81 | 20.89 | 20.36 | 20.50 | 20.34 | 593,200 |
Aug 21, 2023 | 20.16 | 20.77 | 19.85 | 20.31 | 20.15 | 622,300 |
Aug 18, 2023 | 21.00 | 21.14 | 19.71 | 20.15 | 20.00 | 1,134,400 |
Aug 17, 2023 | 21.89 | 23.00 | 20.67 | 22.00 | 21.83 | 1,430,700 |
Aug 16, 2023 | 20.50 | 20.95 | 19.98 | 20.76 | 20.60 | 441,900 |
Aug 15, 2023 | 20.86 | 21.00 | 20.64 | 20.91 | 20.75 | 274,900 |
Aug 14, 2023 | 20.70 | 20.92 | 19.98 | 20.86 | 20.70 | 251,600 |
Aug 11, 2023 | 20.76 | 21.00 | 20.71 | 20.94 | 20.78 | 209,800 |
Aug 10, 2023 | 21.21 | 21.45 | 20.87 | 21.26 | 21.10 | 806,300 |
Aug 9, 2023 | 21.03 | 21.21 | 20.33 | 21.16 | 21.00 | 668,800 |
Aug 8, 2023 | 20.77 | 21.03 | 20.40 | 21.03 | 20.87 | 290,500 |
Aug 7, 2023 | 21.04 | 21.04 | 20.51 | 21.00 | 20.84 | 401,900 |
Aug 4, 2023 | 21.20 | 21.20 | 20.50 | 21.04 | 20.88 | 497,700 |
Aug 3, 2023 | 20.29 | 21.41 | 20.28 | 21.00 | 20.84 | 998,500 |
Aug 2, 2023 | 19.68 | 20.29 | 19.54 | 20.06 | 19.91 | 401,900 |
Aug 1, 2023 | 20.01 | 20.42 | 19.81 | 20.07 | 19.92 | 291,500 |
Jul 31, 2023 | 21.00 | 21.21 | 20.03 | 20.26 | 20.11 | 502,600 |
Jul 28, 2023 | 20.10 | 21.00 | 19.11 | 20.54 | 20.38 | 966,800 |
Jul 27, 2023 | 19.92 | 19.97 | 19.06 | 19.09 | 18.94 | 243,100 |
Jul 26, 2023 | 19.31 | 19.84 | 19.31 | 19.57 | 19.42 | 312,700 |
Jul 25, 2023 | 19.70 | 20.10 | 19.10 | 19.43 | 19.28 | 321,000 |
Jul 24, 2023 | 18.55 | 19.50 | 18.14 | 19.24 | 19.09 | 245,300 |
Jul 21, 2023 | 19.10 | 19.24 | 18.56 | 18.61 | 18.47 | 158,700 |
Jul 20, 2023 | 19.21 | 19.37 | 18.82 | 18.97 | 18.82 | 245,300 |
Jul 19, 2023 | 19.14 | 19.60 | 19.11 | 19.46 | 19.31 | 127,000 |
Jul 18, 2023 | 19.38 | 19.71 | 18.80 | 19.02 | 18.87 | 283,400 |
Jul 17, 2023 | 19.19 | 19.53 | 19.04 | 19.49 | 19.34 | 286,300 |
Jul 14, 2023 | 19.50 | 19.81 | 19.15 | 19.31 | 19.16 | 309,100 |
Jul 13, 2023 | 19.30 | 20.24 | 19.20 | 19.67 | 19.52 | 733,200 |
Jul 12, 2023 | 18.71 | 19.26 | 18.70 | 18.93 | 18.79 | 417,500 |
Jul 11, 2023 | 18.18 | 18.29 | 17.95 | 18.19 | 18.05 | 355,000 |
Jul 10, 2023 | 17.40 | 18.28 | 17.40 | 18.05 | 17.91 | 289,300 |
Jul 7, 2023 | 17.42 | 17.76 | 17.10 | 17.36 | 17.23 | 216,500 |
Jul 6, 2023 | 17.03 | 17.41 | 16.85 | 17.26 | 17.13 | 284,800 |
Jul 5, 2023 | 17.95 | 18.45 | 17.06 | 17.33 | 17.20 | 453,700 |
Jul 3, 2023 | 16.68 | 18.28 | 16.68 | 18.12 | 17.98 | 502,600 |
Jun 30, 2023 | 16.43 | 16.43 | 16.05 | 16.24 | 16.12 | 474,000 |
Jun 29, 2023 | 16.10 | 16.27 | 15.75 | 16.22 | 16.10 | 252,000 |
Jun 28, 2023 | 16.58 | 16.69 | 15.89 | 16.18 | 16.06 | 220,300 |
Jun 27, 2023 | 16.10 | 16.68 | 16.00 | 16.56 | 16.43 | 297,200 |
Jun 26, 2023 | 15.81 | 16.47 | 15.78 | 15.80 | 15.68 | 318,600 |
Jun 23, 2023 | 15.73 | 15.99 | 15.50 | 15.73 | 15.61 | 184,200 |
Jun 22, 2023 | 15.99 | 16.35 | 15.61 | 15.90 | 15.78 | 177,700 |
Jun 21, 2023 | 15.99 | 16.64 | 15.99 | 16.32 | 16.20 | 145,800 |
Jun 20, 2023 | 17.02 | 17.02 | 16.08 | 16.11 | 15.99 | 636,400 |
Jun 16, 2023 | 18.13 | 18.75 | 16.83 | 17.26 | 17.13 | 924,800 |
Jun 15, 2023 | 17.65 | 18.40 | 17.47 | 18.08 | 17.94 | 1,028,100 |
Jun 14, 2023 | 16.91 | 17.85 | 16.83 | 17.47 | 17.34 | 452,800 |
Jun 13, 2023 | 16.32 | 17.76 | 16.06 | 16.88 | 16.75 | 1,009,000 |
Jun 12, 2023 | 15.78 | 16.43 | 15.78 | 16.04 | 15.92 | 678,100 |
Jun 9, 2023 | 15.50 | 16.30 | 15.42 | 15.76 | 15.64 | 920,700 |
Jun 8, 2023 | 15.25 | 15.70 | 15.02 | 15.44 | 15.32 | 3,252,100 |
Jun 7, 2023 | 16.10 | 16.60 | 15.30 | 15.67 | 15.55 | 1,089,000 |
Jun 6, 2023 | 16.17 | 16.87 | 14.80 | 15.76 | 15.64 | 905,300 |
Jun 5, 2023 | 17.97 | 18.00 | 16.89 | 17.02 | 16.89 | 98,900 |
Jun 2, 2023 | 18.24 | 18.50 | 17.86 | 17.88 | 17.74 | 159,800 |
Jun 1, 2023 | 16.48 | 18.08 | 16.41 | 17.80 | 17.66 | 236,700 |
May 31, 2023 | 17.08 | 17.43 | 16.16 | 16.16 | 16.04 | 326,900 |
May 30, 2023 | 18.27 | 18.27 | 16.95 | 16.96 | 16.83 | 209,900 |
May 26, 2023 | 17.22 | 18.15 | 17.20 | 18.00 | 17.86 | 591,100 |
May 25, 2023 | 17.27 | 17.64 | 16.96 | 16.96 | 16.83 | 97,600 |
May 24, 2023 | 17.18 | 17.83 | 16.22 | 17.74 | 17.60 | 335,700 |
May 23, 2023 | 17.56 | 18.48 | 16.86 | 17.54 | 17.41 | 409,300 |
May 22, 2023 | 19.01 | 19.08 | 17.77 | 17.85 | 17.71 | 358,100 |
May 19, 2023 | 18.59 | 18.98 | 17.81 | 18.70 | 18.56 | 226,000 |
May 18, 2023 | 19.17 | 19.94 | 17.52 | 18.20 | 18.06 | 274,600 |
Related Tickers
HTHT H World Group Limited
41.33
-1.69%
SHCO Soho House & Co Inc.
5.21
-2.25%
1179.HK H World Group Limited
33.300
+4.39%
CHH Choice Hotels International, Inc.
118.40
-1.38%
IHG InterContinental Hotels Group PLC
100.45
+0.85%
WH Wyndham Hotels & Resorts, Inc.
70.99
-0.55%
600754.SS Shanghai Jin Jiang International Hotels Co., Ltd.
30.00
+3.88%
ACR.F Accor SA
41.08
-1.84%
H Hyatt Hotels Corporation
149.05
-0.08%
0184.HK Keck Seng Investments (Hong Kong) Limited
2.550
+0.39%