ATAT - Atour Lifestyle Holdings Ltd
28.46
0.050 0.176%
Share volume: 1,491,544
Last Updated: 05-09-2025
Restaurants, Hotels, Motels/Hotels & Motels:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$28.41
0.05
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $28.35 | $28.35 | $29.56 | $29.56 | $28.30 | $28.30 | $28.46 | $28.46 | 1,491,544 | $1,491,544.00 |
| 05-08-2025 | $27.16 | $27.16 | $28.49 | $28.49 | $26.86 | $26.86 | $28.41 | $28.41 | 1,856,142 | $1,856,142.00 |
| 05-07-2025 | $25.04 | $25.04 | $26.88 | $26.88 | $25.04 | $25.04 | $26.59 | $26.59 | 1,540,859 | $1,540,859.00 |
| 05-06-2025 | $25.05 | $25.05 | $25.72 | $25.72 | $25.02 | $25.02 | $25.57 | $25.57 | 1,222,740 | $1,222,740.00 |
| 05-05-2025 | $24.29 | $24.29 | $25.35 | $25.35 | $24.29 | $24.29 | $25.07 | $25.07 | 1,474,103 | $1,474,103.00 |
| 05-02-2025 | $25.24 | $25.24 | $25.48 | $25.48 | $24.38 | $24.38 | $24.56 | $24.56 | 1,028,569 | $1,028,569.00 |
| 05-01-2025 | $24.70 | $24.70 | $24.99 | $24.99 | $24.21 | $24.21 | $24.70 | $24.70 | 708,904 | $708,904.00 |
| 04-30-2025 | $24.36 | $24.36 | $24.50 | $24.50 | $23.99 | $23.99 | $24.44 | $24.44 | 859,558 | $859,558.00 |
| 04-29-2025 | $23.86 | $23.86 | $24.34 | $24.34 | $23.63 | $23.63 | $24.18 | $24.18 | 1,773,739 | $1,773,739.00 |
| 04-28-2025 | $23.85 | $23.85 | $24.57 | $24.57 | $23.48 | $23.48 | $23.63 | $23.63 | 1,336,895 | $1,336,895.00 |
