Get the Stockscreener App
26.68
1.48%
0.39
After Hours:
26.29
-0.39
-1.46%
Atour Lifestyle Holdings Ltd Adr Stock (ATAT) Price History
The historical daily chart and data for Atour Lifestyle Holdings Ltd Adr stock (ATAT), show that the latest closing stock price as of November 05, 2024, is $26.68.
- Atour Lifestyle Holdings Ltd Adr all-time high stock price is $29.15, occurred on October 07, 2024.
- The lowest Atour Lifestyle Holdings Ltd Adr stock price recorded was $14.80 on June 06, 2023. Since then, Atour Lifestyle Holdings Ltd Adr's stock price has risen over 80.27% to $26.68 now.
- The 52-week high stock price for ATAT is $29.15, representing a 9.26% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for ATAT is $15.06, indicating a -43.55% decrease from the current share price, occurred on December 05, 2023.
The table below shows more information about ATAT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $27.19 | $26.22 | $0.97 | 551,822.0 | +1.48% |
| Nov 04, 2024 | $27.48 | $26.10 | $1.38 | 716,204.0 | +0.84% |
| Nov 01, 2024 | $26.53 | $25.80 | $0.73 | 645,760.0 | -0.50% |
| Oct 31, 2024 | $26.62 | $25.81 | $0.81 | 741,796.0 | -1.02% |
| Oct 30, 2024 | $27.43 | $26.12 | $1.31 | 955,628.0 | -3.75% |
| Oct 29, 2024 | $27.81 | $27.27 | $0.54 | 537,922.0 | +0.51% |
| Oct 28, 2024 | $27.68 | $26.24 | $1.44 | 1,008,128.0 | +5.35% |
| Oct 25, 2024 | $26.36 | $25.68 | $0.68 | 799,106.0 | -0.76% |
| Oct 24, 2024 | $26.55 | $26.06 | $0.49 | 664,824.0 | -1.10% |
| Oct 23, 2024 | $27.07 | $26.24 | $0.83 | 1,095,848.0 | -1.85% |
| Oct 22, 2024 | $28.42 | $26.87 | $1.55 | 1,880,569.0 | +0.15% |
| Oct 21, 2024 | $27.25 | $26.67 | $0.58 | 581,980.0 | -0.04% |
| Oct 18, 2024 | $27.70 | $26.72 | $0.9788 | 871,764.0 | +3.46% |
| Oct 17, 2024 | $26.93 | $25.94 | $0.99 | 734,124.0 | -3.38% |
| Oct 16, 2024 | $27.72 | $26.93 | $0.795 | 794,338.0 | -0.11% |
| Oct 15, 2024 | $27.30 | $26.29 | $1.01 | 1,390,362.0 | -3.51% |
| Oct 14, 2024 | $28.07 | $27.02 | $1.05 | 1,237,703.0 | +1.90% |
| Oct 11, 2024 | $28.07 | $26.79 | $1.28 | 853,553.0 | -1.44% |
| Oct 10, 2024 | $28.08 | $27.59 | $0.485 | 1,003,968.0 | -0.11% |
| Oct 09, 2024 | $27.91 | $26.30 | $1.61 | 1,094,730.0 | -0.46% |
| Oct 08, 2024 | $28.02 | $25.57 | $2.45 | 1,985,207.0 | -3.75% |
Atour Lifestyle Holdings Ltd Adr Stock (ATAT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Atour Lifestyle Holdings Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ATAT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Atour Lifestyle Holdings Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Atour Lifestyle Holdings Ltd Adr Stock (ATAT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $27.48 | $25.80 | $1.68 | 2,465,608.0 | +1.83% |
| Oct, 2024 | $29.15 | $25.35 | $3.80 | 28,022,500.0 | +1.00% |
| Sep, 2024 | $26.90 | $18.81 | $8.09 | 28,200,815.0 | +36.38% |
| Aug, 2024 | $19.20 | $15.22 | $3.98 | 16,234,158.0 | +13.62% |
| Jul, 2024 | $19.21 | $16.30 | $2.91 | 18,537,281.0 | -8.77% |
| Jun, 2024 | $18.74 | $16.86 | $1.88 | 24,472,348.0 | +3.03% |
| May, 2024 | $19.49 | $17.07 | $2.42 | 15,397,815.0 | -0.11% |
| Apr, 2024 | $19.02 | $16.78 | $2.24 | 15,711,930.0 | -0.61% |
| Mar, 2024 | $19.80 | $17.56 | $2.24 | 12,645,478.0 | -7.43% |
| Feb, 2024 | $19.80 | $17.44 | $2.36 | 9,469,798.0 | +11.96% |
| Jan, 2024 | $18.47 | $16.25 | $2.22 | 9,187,193.0 | -0.29% |
Atour Lifestyle Holdings Ltd Adr Stock (ATAT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.04 | $15.06 | $2.98 | 15,060,330.0 | -2.53% |
| Nov, 2023 | $19.70 | $17.69 | $2.01 | 7,483,723.0 | -6.56% |
| Oct, 2023 | $19.50 | $16.34 | $3.16 | 6,646,171.0 | +1.11% |
| Sep, 2023 | $19.90 | $17.95 | $1.95 | 7,933,764.0 | -2.94% |
| Aug, 2023 | $23.00 | $18.82 | $4.18 | 14,284,678.0 | -4.15% |
| Jul, 2023 | $21.21 | $16.68 | $4.53 | 7,261,500.0 | +24.75% |
| Jun, 2023 | $18.75 | $14.80 | $3.95 | 13,302,465.0 | +0.50% |
| May, 2023 | $21.68 | $16.16 | $5.52 | 4,879,491.0 | -24.63% |
| Apr, 2023 | $27.50 | $20.10 | $7.40 | 3,424,394.0 | -18.20% |
| Mar, 2023 | $27.00 | $20.20 | $6.80 | 2,557,722.0 | +0.00% |
0.75%
0.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):