Atour Lifestyle Limited (ATAT)
25.18
0.19 (0.76%)
At close: Jan 14, 2025, 3:59 PM
25.20
0.08%
After-hours Jan 14, 2025, 04:38 PM EST
ATAT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 25.32 | 26.04 | 25.00 | 25.20 | 0.21 | 0.84% | 786,745 |
| Jan 13, 2025 | 25.15 | 25.36 | 24.86 | 24.99 | -0.27 | -1.07% | 384,100 |
| Jan 10, 2025 | 25.59 | 25.71 | 25.00 | 25.26 | -0.57 | -2.21% | 565,100 |
| Jan 8, 2025 | 25.20 | 26.03 | 25.04 | 25.83 | 0.63 | 2.50% | 1,119,289 |
| Jan 7, 2025 | 25.11 | 25.39 | 24.83 | 25.20 | -0.33 | -1.29% | 1,385,671 |
| Jan 6, 2025 | 26.88 | 26.93 | 25.35 | 25.53 | -1.02 | -3.84% | 1,257,020 |
| Jan 3, 2025 | 27.50 | 27.76 | 26.53 | 26.55 | -0.47 | -1.74% | 701,100 |
| Jan 2, 2025 | 26.59 | 27.38 | 26.50 | 27.02 | 0.13 | 0.48% | 748,000 |
| Dec 31, 2024 | 26.71 | 27.00 | 26.52 | 26.89 | 0.33 | 1.24% | 1,086,200 |
| Dec 30, 2024 | 26.55 | 26.65 | 25.68 | 26.56 | -0.44 | -1.63% | 874,900 |
| Dec 27, 2024 | 28.55 | 28.67 | 26.87 | 27.00 | -1.77 | -6.15% | 1,208,900 |
| Dec 26, 2024 | 29.20 | 29.65 | 28.66 | 28.77 | -0.32 | -1.10% | 687,937 |
| Dec 24, 2024 | 28.28 | 29.79 | 28.00 | 29.09 | 1.00 | 3.56% | 1,301,500 |
| Dec 23, 2024 | 28.41 | 28.59 | 27.60 | 28.09 | 0.10 | 0.36% | 1,205,926 |
| Dec 20, 2024 | 27.32 | 28.14 | 27.08 | 27.99 | 0.67 | 2.45% | 838,000 |
| Dec 19, 2024 | 27.45 | 27.92 | 27.17 | 27.32 | 0.01 | 0.04% | 1,178,246 |
| Dec 18, 2024 | 28.11 | 28.78 | 27.24 | 27.31 | -0.90 | -3.19% | 911,340 |
| Dec 17, 2024 | 26.95 | 28.66 | 26.95 | 28.21 | 1.24 | 4.60% | 1,454,598 |
| Dec 16, 2024 | 26.94 | 27.67 | 26.50 | 26.97 | -0.04 | -0.15% | 678,800 |
| Dec 13, 2024 | 28.00 | 28.00 | 26.84 | 27.01 | -0.98 | -3.50% | 1,743,203 |
| Dec 12, 2024 | 27.90 | 28.85 | 27.41 | 27.99 | 0.21 | 0.76% | 1,339,100 |
| Dec 11, 2024 | 27.77 | 27.91 | 26.77 | 27.78 | 0.46 | 1.68% | 2,059,000 |
| Dec 10, 2024 | 28.63 | 28.72 | 26.75 | 27.32 | -2.13 | -7.23% | 2,239,872 |
| Dec 9, 2024 | 28.19 | 29.90 | 27.32 | 29.45 | 2.96 | 11.17% | 3,829,800 |
| Dec 6, 2024 | 26.43 | 27.25 | 26.25 | 26.49 | 0.20 | 0.76% | 655,333 |
| Dec 5, 2024 | 26.98 | 27.05 | 26.11 | 26.29 | -0.26 | -0.98% | 1,589,246 |
| Dec 4, 2024 | 26.21 | 26.59 | 25.68 | 26.55 | 0.59 | 2.27% | 1,280,400 |
| Dec 3, 2024 | 25.40 | 26.68 | 25.36 | 25.96 | 0.75 | 2.98% | 2,450,400 |
| Dec 2, 2024 | 25.19 | 25.65 | 25.02 | 25.21 | 0.06 | 0.24% | 1,333,936 |
| Nov 29, 2024 | 24.83 | 25.63 | 24.49 | 25.15 | 0.32 | 1.29% | 1,461,412 |
| Nov 27, 2024 | 25.30 | 25.77 | 24.78 | 24.83 | -0.17 | -0.68% | 2,527,755 |
| Nov 26, 2024 | 26.08 | 26.13 | 24.84 | 25.00 | -0.92 | -3.55% | 981,400 |
| Nov 25, 2024 | 24.68 | 25.95 | 24.65 | 25.92 | 0.65 | 2.57% | 1,761,300 |
| Nov 22, 2024 | 24.75 | 25.52 | 24.07 | 25.27 | -0.08 | -0.32% | 1,393,600 |
| Nov 21, 2024 | 25.99 | 25.99 | 25.03 | 25.35 | -0.47 | -1.82% | 1,103,019 |
| Nov 20, 2024 | 26.27 | 26.89 | 25.19 | 25.82 | 0.27 | 1.06% | 1,185,224 |
| Nov 19, 2024 | 27.70 | 27.90 | 24.81 | 25.55 | -1.54 | -5.68% | 1,669,739 |
| Nov 18, 2024 | 26.35 | 27.24 | 26.26 | 27.09 | 1.09 | 4.19% | 1,818,900 |
| Nov 15, 2024 | 26.08 | 26.42 | 25.58 | 26.00 | -0.11 | -0.42% | 983,200 |
| Nov 14, 2024 | 26.73 | 26.78 | 26.06 | 26.11 | -0.54 | -2.03% | 1,221,709 |
| Nov 13, 2024 | 27.22 | 27.30 | 25.97 | 26.65 | -0.57 | -2.09% | 2,017,100 |
| Nov 12, 2024 | 26.23 | 27.68 | 26.05 | 27.22 | 0.43 | 1.61% | 1,624,500 |
| Nov 11, 2024 | 26.96 | 27.18 | 26.47 | 26.79 | 0.24 | 0.90% | 557,990 |
| Nov 8, 2024 | 25.95 | 26.67 | 25.82 | 26.55 | -0.15 | -0.56% | 872,400 |
| Nov 7, 2024 | 27.56 | 27.88 | 26.66 | 26.70 | 0.30 | 1.14% | 1,341,100 |
| Nov 6, 2024 | 26.16 | 26.55 | 24.69 | 26.40 | -0.28 | -1.05% | 1,125,300 |
| Nov 5, 2024 | 26.80 | 27.19 | 26.22 | 26.68 | 0.39 | 1.48% | 554,662 |
| Nov 4, 2024 | 26.10 | 27.48 | 26.10 | 26.29 | 0.22 | 0.84% | 716,915 |
| Nov 1, 2024 | 26.26 | 26.53 | 25.80 | 26.07 | -0.13 | -0.50% | 648,154 |
| Oct 31, 2024 | 26.47 | 26.62 | 25.81 | 26.20 | -0.27 | -1.02% | 748,048 |