ATAT - Atour Lifestyle Holdings Ltd
IEX Last Trade
24.99
-0.025 -0.100%
Share volume: 384,098
Last Updated: Mon 13 Jan 2025 10:00:00 PM CET
PREVIOUS CLOSE
CHG
CHG%
$25.02
-0.27
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/13/2025 | $25.15 | $25.15 | $25.36 | $25.36 | $24.86 | $24.86 | $24.99 | $24.99 | 384,098 | $384,030.00 |
| 01/10/2025 | $25.59 | $25.59 | $25.71 | $25.71 | $25.00 | $25.00 | $25.26 | $25.26 | 565,067 | $565,067.00 |
| 01/08/2025 | $25.20 | $25.20 | $26.03 | $26.03 | $25.04 | $25.04 | $25.83 | $25.83 | 1,119,289 | $1,119,289.00 |
| 01/07/2025 | $25.11 | $25.11 | $25.39 | $25.39 | $24.83 | $24.83 | $25.20 | $25.20 | 1,385,671 | $1,385,671.00 |
| 01/06/2025 | $26.88 | $26.88 | $26.93 | $26.93 | $25.35 | $25.35 | $25.53 | $25.53 | 1,257,020 | $1,257,020.00 |
| 01/03/2025 | $27.50 | $27.50 | $27.76 | $27.76 | $26.53 | $26.53 | $26.55 | $26.55 | 701,100 | $701,100.00 |
| 01/02/2025 | $26.59 | $26.59 | $27.38 | $27.38 | $26.50 | $26.50 | $27.02 | $27.02 | 747,986 | $747,986.00 |