Atour Lifestyle Holdings Limited - American Depositary Shares NASDAQ:ATAT Historical Prices

Below are the 341 trading days of historical prices for ATAT.

# Exchange Symbol Date Open High Low Close
341 NASDAQ ATAT Thu, Mar 21, 2024 19.40 19.40 18.71 19.09
340 NASDAQ ATAT Wed, Mar 20, 2024 19.48 19.73 19.31 19.45
339 NASDAQ ATAT Tue, Mar 19, 2024 19.43 19.63 19.21 19.31
338 NASDAQ ATAT Mon, Mar 18, 2024 19.39 19.68 19.38 19.68
337 NASDAQ ATAT Fri, Mar 15, 2024 19.40 19.50 19.17 19.40
336 NASDAQ ATAT Thu, Mar 14, 2024 19.80 19.80 19.36 19.43
335 NASDAQ ATAT Wed, Mar 13, 2024 19.41 19.80 19.25 19.79
334 NASDAQ ATAT Tue, Mar 12, 2024 19.01 19.47 19.00 19.30
333 NASDAQ ATAT Mon, Mar 11, 2024 18.40 19.00 18.30 18.71
332 NASDAQ ATAT Fri, Mar 8, 2024 18.23 18.50 18.01 18.16
331 NASDAQ ATAT Thu, Mar 7, 2024 18.78 19.03 18.09 18.22
330 NASDAQ ATAT Wed, Mar 6, 2024 19.20 19.50 18.80 18.88
329 NASDAQ ATAT Tue, Mar 5, 2024 18.89 19.04 18.00 18.94
328 NASDAQ ATAT Mon, Mar 4, 2024 19.49 19.49 19.04 19.17
327 NASDAQ ATAT Fri, Mar 1, 2024 19.45 19.55 19.34 19.49
326 NASDAQ ATAT Thu, Feb 29, 2024 19.51 19.56 19.18 19.38
325 NASDAQ ATAT Wed, Feb 28, 2024 19.21 19.50 19.17 19.43
324 NASDAQ ATAT Tue, Feb 27, 2024 19.39 19.70 19.29 19.50
323 NASDAQ ATAT Mon, Feb 26, 2024 19.60 19.70 19.18 19.55
322 NASDAQ ATAT Fri, Feb 23, 2024 19.59 19.80 19.48 19.58
321 NASDAQ ATAT Thu, Feb 22, 2024 19.11 19.50 19.07 19.40
320 NASDAQ ATAT Wed, Feb 21, 2024 18.85 19.35 18.80 18.98
319 NASDAQ ATAT Tue, Feb 20, 2024 19.26 19.26 18.31 18.57
318 NASDAQ ATAT Fri, Feb 16, 2024 18.89 19.69 18.72 19.28
317 NASDAQ ATAT Thu, Feb 15, 2024 18.26 18.47 18.19 18.34
316 NASDAQ ATAT Wed, Feb 14, 2024 18.00 18.29 17.98 18.28
315 NASDAQ ATAT Tue, Feb 13, 2024 17.86 18.10 17.69 17.88
314 NASDAQ ATAT Mon, Feb 12, 2024 18.00 18.30 17.93 18.01
313 NASDAQ ATAT Fri, Feb 9, 2024 18.02 18.03 17.67 18.00
312 NASDAQ ATAT Thu, Feb 8, 2024 18.01 18.19 17.90 18.04
311 NASDAQ ATAT Wed, Feb 7, 2024 17.95 18.11 17.68 18.06
310 NASDAQ ATAT Tue, Feb 6, 2024 18.34 18.46 18.03 18.21
309 NASDAQ ATAT Mon, Feb 5, 2024 17.99 18.00 17.66 17.81
308 NASDAQ ATAT Fri, Feb 2, 2024 17.93 17.93 17.57 17.84
307 NASDAQ ATAT Thu, Feb 1, 2024 17.50 18.00 17.44 18.00
306 NASDAQ ATAT Wed, Jan 31, 2024 17.11 17.56 16.89 17.31
305 NASDAQ ATAT Tue, Jan 30, 2024 17.56 17.69 17.11 17.19
304 NASDAQ ATAT Mon, Jan 29, 2024 18.00 18.04 17.27 17.75
303 NASDAQ ATAT Fri, Jan 26, 2024 17.92 18.05 17.74 17.98
302 NASDAQ ATAT Thu, Jan 25, 2024 18.36 18.47 17.94 17.99
301 NASDAQ ATAT Wed, Jan 24, 2024 18.25 18.46 17.97 18.09
300 NASDAQ ATAT Tue, Jan 23, 2024 17.55 18.14 17.50 17.99
299 NASDAQ ATAT Mon, Jan 22, 2024 17.71 17.79 16.70 17.08
298 NASDAQ ATAT Fri, Jan 19, 2024 18.00 18.38 17.72 18.02
297 NASDAQ ATAT Thu, Jan 18, 2024 17.55 18.21 17.55 18.05
296 NASDAQ ATAT Wed, Jan 17, 2024 16.97 17.64 16.53 17.48
295 NASDAQ ATAT Tue, Jan 16, 2024 17.73 18.23 17.50 17.52
294 NASDAQ ATAT Fri, Jan 12, 2024 17.08 17.84 17.08 17.84
293 NASDAQ ATAT Thu, Jan 11, 2024 16.98 17.20 16.96 17.07
292 NASDAQ ATAT Wed, Jan 10, 2024 16.99 17.33 16.94 16.97
291 NASDAQ ATAT Tue, Jan 9, 2024 16.51 17.03 16.50 16.99
290 NASDAQ ATAT Mon, Jan 8, 2024 16.55 17.10 16.31 16.90
289 NASDAQ ATAT Fri, Jan 5, 2024 16.79 16.97 16.56 16.88
288 NASDAQ ATAT Thu, Jan 4, 2024 16.96 17.02 16.25 16.90
287 NASDAQ ATAT Wed, Jan 3, 2024 16.67 17.10 16.62 16.94
286 NASDAQ ATAT Tue, Jan 2, 2024 17.25 17.33 16.69 16.82
285 NASDAQ ATAT Fri, Dec 29, 2023 17.18 17.74 17.18 17.36
284 NASDAQ ATAT Thu, Dec 28, 2023 17.11 17.49 17.06 17.12
283 NASDAQ ATAT Wed, Dec 27, 2023 17.02 17.13 16.75 17.00
282 NASDAQ ATAT Tue, Dec 26, 2023 17.19 17.47 17.01 17.09
281 NASDAQ ATAT Fri, Dec 22, 2023 17.19 17.31 16.67 17.14
280 NASDAQ ATAT Thu, Dec 21, 2023 17.29 17.39 16.79 17.32
279 NASDAQ ATAT Wed, Dec 20, 2023 17.32 17.50 16.93 16.94
278 NASDAQ ATAT Tue, Dec 19, 2023 17.29 17.39 17.19 17.36
277 NASDAQ ATAT Mon, Dec 18, 2023 17.17 17.37 17.05 17.11
276 NASDAQ ATAT Fri, Dec 15, 2023 17.09 17.27 16.77 17.11
275 NASDAQ ATAT Thu, Dec 14, 2023 17.15 17.43 16.93 16.98
274 NASDAQ ATAT Wed, Dec 13, 2023 16.56 17.10 16.50 17.06
273 NASDAQ ATAT Tue, Dec 12, 2023 16.58 17.12 16.50 16.71
272 NASDAQ ATAT Mon, Dec 11, 2023 16.88 17.04 16.46 16.70
271 NASDAQ ATAT Fri, Dec 8, 2023 16.40 17.02 16.40 16.81
270 NASDAQ ATAT Thu, Dec 7, 2023 16.40 16.63 16.26 16.52
269 NASDAQ ATAT Wed, Dec 6, 2023 16.76 16.78 16.00 16.23
268 NASDAQ ATAT Tue, Dec 5, 2023 15.81 16.55 15.06 15.89
267 NASDAQ ATAT Mon, Dec 4, 2023 18.01 18.01 16.72 16.87
266 NASDAQ ATAT Fri, Dec 1, 2023 17.80 18.04 17.79 18.00
265 NASDAQ ATAT Thu, Nov 30, 2023 17.88 18.04 17.69 17.81
264 NASDAQ ATAT Wed, Nov 29, 2023 18.47 18.56 17.72 17.88
263 NASDAQ ATAT Tue, Nov 28, 2023 18.63 19.07 18.40 18.85
262 NASDAQ ATAT Mon, Nov 27, 2023 18.99 18.99 18.57 18.60
261 NASDAQ ATAT Fri, Nov 24, 2023 18.77 19.07 18.47 18.96
260 NASDAQ ATAT Wed, Nov 22, 2023 18.58 18.99 18.58 18.76
259 NASDAQ ATAT Tue, Nov 21, 2023 18.91 18.99 18.39 18.54
258 NASDAQ ATAT Mon, Nov 20, 2023 19.09 19.51 18.72 19.14
257 NASDAQ ATAT Fri, Nov 17, 2023 19.35 19.68 18.54 18.63
256 NASDAQ ATAT Thu, Nov 16, 2023 19.04 19.30 18.31 19.12
255 NASDAQ ATAT Wed, Nov 15, 2023 19.17 19.70 19.17 19.61
254 NASDAQ ATAT Tue, Nov 14, 2023 19.50 19.60 18.90 18.99
253 NASDAQ ATAT Mon, Nov 13, 2023 18.66 19.60 18.66 19.43
252 NASDAQ ATAT Fri, Nov 10, 2023 18.16 18.88 18.11 18.64
251 NASDAQ ATAT Thu, Nov 9, 2023 19.10 19.10 18.23 18.25
250 NASDAQ ATAT Wed, Nov 8, 2023 18.75 19.45 18.75 19.20
249 NASDAQ ATAT Tue, Nov 7, 2023 18.65 18.92 18.35 18.71
248 NASDAQ ATAT Mon, Nov 6, 2023 19.60 19.60 18.65 18.80
247 NASDAQ ATAT Fri, Nov 3, 2023 19.25 19.58 19.20 19.45
246 NASDAQ ATAT Thu, Nov 2, 2023 19.50 19.50 18.84 19.00
245 NASDAQ ATAT Wed, Nov 1, 2023 18.97 19.50 18.70 19.43
244 NASDAQ ATAT Tue, Oct 31, 2023 19.27 19.50 18.93 19.06
243 NASDAQ ATAT Mon, Oct 30, 2023 18.76 19.50 18.59 19.40
242 NASDAQ ATAT Fri, Oct 27, 2023 18.23 18.50 18.00 18.47
241 NASDAQ ATAT Thu, Oct 26, 2023 17.91 18.15 17.81 17.93
240 NASDAQ ATAT Wed, Oct 25, 2023 18.99 18.99 17.86 17.98
239 NASDAQ ATAT Tue, Oct 24, 2023 18.72 19.50 18.72 19.02
238 NASDAQ ATAT Mon, Oct 23, 2023 17.99 18.95 17.79 18.84
237 NASDAQ ATAT Fri, Oct 20, 2023 18.24 18.48 17.78 18.18
236 NASDAQ ATAT Thu, Oct 19, 2023 18.51 18.56 17.93 18.30
235 NASDAQ ATAT Wed, Oct 18, 2023 18.81 19.23 18.75 18.80
234 NASDAQ ATAT Tue, Oct 17, 2023 18.50 19.29 18.50 19.07
233 NASDAQ ATAT Mon, Oct 16, 2023 18.10 18.99 17.82 18.71
232 NASDAQ ATAT Fri, Oct 13, 2023 17.90 18.14 17.72 18.11
231 NASDAQ ATAT Thu, Oct 12, 2023 18.27 18.27 17.63 17.87
230 NASDAQ ATAT Wed, Oct 11, 2023 18.15 18.47 17.88 18.16
229 NASDAQ ATAT Tue, Oct 10, 2023 17.38 18.19 17.36 18.04
228 NASDAQ ATAT Mon, Oct 9, 2023 17.65 17.65 16.34 17.14
227 NASDAQ ATAT Fri, Oct 6, 2023 17.70 18.24 17.65 17.80
226 NASDAQ ATAT Thu, Oct 5, 2023 18.16 18.18 17.66 17.73
225 NASDAQ ATAT Wed, Oct 4, 2023 18.24 18.57 18.10 18.16
224 NASDAQ ATAT Tue, Oct 3, 2023 18.29 18.57 18.22 18.24
223 NASDAQ ATAT Mon, Oct 2, 2023 18.90 19.25 18.51 18.60
222 NASDAQ ATAT Fri, Sep 29, 2023 19.15 19.25 18.78 18.85
221 NASDAQ ATAT Thu, Sep 28, 2023 18.27 18.80 18.26 18.75
220 NASDAQ ATAT Wed, Sep 27, 2023 18.75 18.75 18.14 18.46
219 NASDAQ ATAT Tue, Sep 26, 2023 18.46 18.98 18.07 18.68
218 NASDAQ ATAT Mon, Sep 25, 2023 18.36 18.58 18.01 18.39
217 NASDAQ ATAT Fri, Sep 22, 2023 18.89 18.99 18.55 18.60
216 NASDAQ ATAT Thu, Sep 21, 2023 18.90 19.06 18.19 18.19
215 NASDAQ ATAT Wed, Sep 20, 2023 19.33 19.49 19.01 19.23
214 NASDAQ ATAT Tue, Sep 19, 2023 19.53 19.53 18.91 19.35
213 NASDAQ ATAT Mon, Sep 18, 2023 19.80 19.80 19.21 19.54
212 NASDAQ ATAT Fri, Sep 15, 2023 19.50 19.58 19.35 19.50
211 NASDAQ ATAT Thu, Sep 14, 2023 19.41 19.57 19.35 19.44
210 NASDAQ ATAT Wed, Sep 13, 2023 19.54 19.58 19.24 19.28
209 NASDAQ ATAT Tue, Sep 12, 2023 18.94 19.83 18.94 19.55
208 NASDAQ ATAT Mon, Sep 11, 2023 19.11 19.11 19.11 19.11
207 NASDAQ ATAT Fri, Sep 8, 2023 18.28 18.63 18.28 18.46
206 NASDAQ ATAT Thu, Sep 7, 2023 19.16 19.16 17.95 18.24
205 NASDAQ ATAT Wed, Sep 6, 2023 19.18 19.52 19.17 19.46
204 NASDAQ ATAT Tue, Sep 5, 2023 19.23 19.25 18.90 19.17
203 NASDAQ ATAT Fri, Sep 1, 2023 19.77 19.90 19.27 19.62
202 NASDAQ ATAT Thu, Aug 31, 2023 19.50 19.60 18.82 19.42
201 NASDAQ ATAT Wed, Aug 30, 2023 20.19 20.88 19.46 19.50
200 NASDAQ ATAT Tue, Aug 29, 2023 19.68 20.10 19.60 19.78
199 NASDAQ ATAT Mon, Aug 28, 2023 19.47 19.68 19.33 19.48
198 NASDAQ ATAT Fri, Aug 25, 2023 20.79 20.79 19.32 19.35
197 NASDAQ ATAT Thu, Aug 24, 2023 21.02 21.02 20.41 20.43
196 NASDAQ ATAT Wed, Aug 23, 2023 20.62 20.85 20.36 20.70
195 NASDAQ ATAT Tue, Aug 22, 2023 20.81 20.89 20.36 20.50
194 NASDAQ ATAT Mon, Aug 21, 2023 20.16 20.77 19.85 20.31
193 NASDAQ ATAT Fri, Aug 18, 2023 21.00 21.14 19.71 20.15
192 NASDAQ ATAT Thu, Aug 17, 2023 21.89 23.00 20.67 22.00
191 NASDAQ ATAT Wed, Aug 16, 2023 20.50 20.95 19.98 20.76
190 NASDAQ ATAT Tue, Aug 15, 2023 20.86 21.00 20.64 20.91
189 NASDAQ ATAT Mon, Aug 14, 2023 20.70 20.92 19.98 20.86
188 NASDAQ ATAT Fri, Aug 11, 2023 20.76 21.01 20.71 20.94
187 NASDAQ ATAT Thu, Aug 10, 2023 21.21 21.45 20.87 21.26
186 NASDAQ ATAT Wed, Aug 9, 2023 21.03 21.21 20.33 21.16
185 NASDAQ ATAT Tue, Aug 8, 2023 20.77 21.03 20.40 21.03
184 NASDAQ ATAT Mon, Aug 7, 2023 21.04 21.04 20.51 21.00
183 NASDAQ ATAT Fri, Aug 4, 2023 21.20 21.20 20.50 21.04
182 NASDAQ ATAT Thu, Aug 3, 2023 20.29 21.41 20.28 21.00
181 NASDAQ ATAT Wed, Aug 2, 2023 19.68 20.29 19.54 20.06
180 NASDAQ ATAT Tue, Aug 1, 2023 20.01 20.42 19.81 20.07
179 NASDAQ ATAT Mon, Jul 31, 2023 21.00 21.21 20.03 20.26
178 NASDAQ ATAT Fri, Jul 28, 2023 20.10 21.00 19.11 20.54
177 NASDAQ ATAT Thu, Jul 27, 2023 19.92 19.97 19.06 19.09
176 NASDAQ ATAT Wed, Jul 26, 2023 19.31 19.84 19.31 19.57
175 NASDAQ ATAT Tue, Jul 25, 2023 19.70 20.10 19.10 19.43
174 NASDAQ ATAT Mon, Jul 24, 2023 18.55 19.50 18.14 19.24
173 NASDAQ ATAT Fri, Jul 21, 2023 19.10 19.24 18.56 18.61
172 NASDAQ ATAT Thu, Jul 20, 2023 19.21 19.37 18.81 18.97
171 NASDAQ ATAT Wed, Jul 19, 2023 19.14 19.60 19.11 19.46
170 NASDAQ ATAT Tue, Jul 18, 2023 19.38 19.71 18.80 19.02
169 NASDAQ ATAT Mon, Jul 17, 2023 19.19 19.53 19.04 19.49
168 NASDAQ ATAT Fri, Jul 14, 2023 19.50 19.81 19.15 19.31
167 NASDAQ ATAT Thu, Jul 13, 2023 19.30 20.24 19.20 19.67
166 NASDAQ ATAT Wed, Jul 12, 2023 18.71 19.26 18.70 18.93
165 NASDAQ ATAT Tue, Jul 11, 2023 18.18 18.29 17.95 18.19
164 NASDAQ ATAT Mon, Jul 10, 2023 17.40 18.28 17.40 18.05
163 NASDAQ ATAT Fri, Jul 7, 2023 17.42 17.76 17.10 17.36
162 NASDAQ ATAT Thu, Jul 6, 2023 17.03 17.41 16.85 17.26
161 NASDAQ ATAT Wed, Jul 5, 2023 17.95 18.45 17.06 17.33
160 NASDAQ ATAT Mon, Jul 3, 2023 16.68 18.28 16.68 18.12
159 NASDAQ ATAT Fri, Jun 30, 2023 16.43 16.43 16.05 16.24
158 NASDAQ ATAT Thu, Jun 29, 2023 16.10 16.27 15.75 16.22
157 NASDAQ ATAT Wed, Jun 28, 2023 16.58 16.69 15.89 16.18
156 NASDAQ ATAT Tue, Jun 27, 2023 16.10 16.68 16.00 16.56
155 NASDAQ ATAT Mon, Jun 26, 2023 15.81 16.47 15.78 15.80
154 NASDAQ ATAT Fri, Jun 23, 2023 15.73 15.99 15.50 15.73
153 NASDAQ ATAT Thu, Jun 22, 2023 15.99 16.35 15.61 15.90
152 NASDAQ ATAT Wed, Jun 21, 2023 15.99 16.64 15.99 16.32
151 NASDAQ ATAT Tue, Jun 20, 2023 17.02 17.02 16.08 16.11
150 NASDAQ ATAT Fri, Jun 16, 2023 18.13 18.76 16.83 17.26
149 NASDAQ ATAT Thu, Jun 15, 2023 17.65 18.40 17.47 18.08
148 NASDAQ ATAT Wed, Jun 14, 2023 16.91 17.85 16.83 17.47
147 NASDAQ ATAT Tue, Jun 13, 2023 16.32 17.76 16.06 16.88
146 NASDAQ ATAT Mon, Jun 12, 2023 15.78 16.43 15.78 16.04
145 NASDAQ ATAT Fri, Jun 9, 2023 15.50 16.30 15.42 15.76
144 NASDAQ ATAT Thu, Jun 8, 2023 15.25 15.70 15.02 15.44
143 NASDAQ ATAT Wed, Jun 7, 2023 16.10 16.60 15.30 15.67
142 NASDAQ ATAT Tue, Jun 6, 2023 16.17 16.87 14.80 15.76
141 NASDAQ ATAT Mon, Jun 5, 2023 17.97 18.00 16.89 17.02
140 NASDAQ ATAT Fri, Jun 2, 2023 18.24 18.50 17.86 17.88
139 NASDAQ ATAT Thu, Jun 1, 2023 16.48 18.08 16.41 17.80
138 NASDAQ ATAT Wed, May 31, 2023 17.08 17.43 16.16 16.16
137 NASDAQ ATAT Tue, May 30, 2023 18.27 18.27 16.95 16.96
136 NASDAQ ATAT Fri, May 26, 2023 17.22 18.15 17.20 18.00
135 NASDAQ ATAT Thu, May 25, 2023 17.27 17.64 16.96 16.96
134 NASDAQ ATAT Wed, May 24, 2023 17.18 17.83 16.22 17.74
133 NASDAQ ATAT Tue, May 23, 2023 17.56 18.48 16.87 17.54
132 NASDAQ ATAT Mon, May 22, 2023 19.01 19.08 17.78 17.85
131 NASDAQ ATAT Fri, May 19, 2023 18.59 18.98 17.81 18.70
130 NASDAQ ATAT Thu, May 18, 2023 19.17 19.94 17.52 18.20
129 NASDAQ ATAT Wed, May 17, 2023 19.14 19.72 18.91 19.33
128 NASDAQ ATAT Tue, May 16, 2023 19.27 19.68 18.86 19.63
127 NASDAQ ATAT Mon, May 15, 2023 18.10 19.48 17.75 19.27
126 NASDAQ ATAT Fri, May 12, 2023 18.00 18.32 17.54 17.78
125 NASDAQ ATAT Thu, May 11, 2023 17.30 18.14 16.86 17.82
124 NASDAQ ATAT Wed, May 10, 2023 18.41 18.74 17.30 17.30
123 NASDAQ ATAT Tue, May 9, 2023 19.30 19.63 18.43 18.49
122 NASDAQ ATAT Mon, May 8, 2023 19.84 19.96 19.09 19.72
121 NASDAQ ATAT Fri, May 5, 2023 20.11 20.26 19.51 19.72
120 NASDAQ ATAT Thu, May 4, 2023 20.01 21.07 20.00 20.14
119 NASDAQ ATAT Wed, May 3, 2023 20.23 20.64 19.53 20.38
118 NASDAQ ATAT Tue, May 2, 2023 21.47 21.47 20.21 20.21
117 NASDAQ ATAT Mon, May 1, 2023 21.55 21.68 21.04 21.50
116 NASDAQ ATAT Fri, Apr 28, 2023 21.55 21.78 21.22 21.44
115 NASDAQ ATAT Thu, Apr 27, 2023 21.30 21.77 20.50 21.43
114 NASDAQ ATAT Wed, Apr 26, 2023 21.68 22.49 21.00 21.57
113 NASDAQ ATAT Tue, Apr 25, 2023 21.21 21.32 20.10 20.33
112 NASDAQ ATAT Mon, Apr 24, 2023 23.02 23.31 21.34 21.59
111 NASDAQ ATAT Fri, Apr 21, 2023 24.41 24.41 22.69 23.02
110 NASDAQ ATAT Thu, Apr 20, 2023 24.51 25.18 24.02 24.15
109 NASDAQ ATAT Wed, Apr 19, 2023 22.83 24.96 22.80 24.74
108 NASDAQ ATAT Tue, Apr 18, 2023 23.61 23.67 22.98 23.16
107 NASDAQ ATAT Mon, Apr 17, 2023 23.12 24.44 22.74 23.48
106 NASDAQ ATAT Fri, Apr 14, 2023 23.20 23.28 22.58 22.83
105 NASDAQ ATAT Thu, Apr 13, 2023 25.06 25.40 22.33 22.58
104 NASDAQ ATAT Wed, Apr 12, 2023 25.76 26.16 24.17 24.70
103 NASDAQ ATAT Tue, Apr 11, 2023 26.80 27.10 25.80 26.02
102 NASDAQ ATAT Mon, Apr 10, 2023 26.05 26.98 25.05 26.83
101 NASDAQ ATAT Thu, Apr 6, 2023 24.58 26.20 24.24 26.20
100 NASDAQ ATAT Wed, Apr 5, 2023 24.80 24.96 23.80 24.18
99 NASDAQ ATAT Tue, Apr 4, 2023 26.52 26.52 24.46 24.70
98 NASDAQ ATAT Mon, Apr 3, 2023 26.00 27.50 25.24 26.63
97 NASDAQ ATAT Fri, Mar 31, 2023 23.93 27.00 23.80 26.21
96 NASDAQ ATAT Thu, Mar 30, 2023 25.12 25.12 23.30 23.60
95 NASDAQ ATAT Wed, Mar 29, 2023 24.90 25.14 23.64 24.63
94 NASDAQ ATAT Tue, Mar 28, 2023 24.83 24.93 23.81 24.60
93 NASDAQ ATAT Mon, Mar 27, 2023 23.17 25.58 23.14 24.43
92 NASDAQ ATAT Fri, Mar 24, 2023 23.19 23.99 22.75 23.28
91 NASDAQ ATAT Thu, Mar 23, 2023 23.00 24.29 22.97 23.87
90 NASDAQ ATAT Wed, Mar 22, 2023 23.30 23.30 22.23 22.70
89 NASDAQ ATAT Tue, Mar 21, 2023 24.18 24.18 21.50 23.19
88 NASDAQ ATAT Mon, Mar 20, 2023 23.60 24.57 23.10 23.86
87 NASDAQ ATAT Fri, Mar 17, 2023 24.49 25.20 23.37 24.02
86 NASDAQ ATAT Thu, Mar 16, 2023 22.60 24.31 21.09 24.08
85 NASDAQ ATAT Wed, Mar 15, 2023 23.60 23.60 20.20 22.40
84 NASDAQ ATAT Tue, Mar 14, 2023 24.80 24.80 23.20 23.47
83 NASDAQ ATAT Mon, Mar 13, 2023 23.49 26.23 23.15 24.76
82 NASDAQ ATAT Fri, Mar 10, 2023 23.94 24.36 23.00 23.49
81 NASDAQ ATAT Thu, Mar 9, 2023 24.56 24.92 22.99 24.01
80 NASDAQ ATAT Wed, Mar 8, 2023 26.37 26.40 24.47 25.10
79 NASDAQ ATAT Tue, Mar 7, 2023 26.85 27.00 24.82 26.75
78 NASDAQ ATAT Mon, Mar 6, 2023 26.45 27.25 25.60 27.03
77 NASDAQ ATAT Fri, Mar 3, 2023 26.29 26.90 25.15 26.26
76 NASDAQ ATAT Thu, Mar 2, 2023 27.00 27.31 25.84 26.08
75 NASDAQ ATAT Wed, Mar 1, 2023 27.13 27.50 26.46 27.21
74 NASDAQ ATAT Tue, Feb 28, 2023 24.60 27.44 24.60 26.43
73 NASDAQ ATAT Mon, Feb 27, 2023 24.60 24.88 24.28 24.50
72 NASDAQ ATAT Fri, Feb 24, 2023 25.60 25.60 23.70 24.07
71 NASDAQ ATAT Thu, Feb 23, 2023 23.65 26.88 23.65 26.45
70 NASDAQ ATAT Wed, Feb 22, 2023 24.81 25.40 23.07 23.21
69 NASDAQ ATAT Tue, Feb 21, 2023 23.75 25.19 23.75 24.81
68 NASDAQ ATAT Fri, Feb 17, 2023 24.77 24.96 23.28 23.80
67 NASDAQ ATAT Thu, Feb 16, 2023 25.57 25.95 24.50 24.88
66 NASDAQ ATAT Wed, Feb 15, 2023 26.19 26.35 25.25 25.71
65 NASDAQ ATAT Tue, Feb 14, 2023 26.69 27.23 25.34 26.64
64 NASDAQ ATAT Mon, Feb 13, 2023 25.68 27.77 25.68 27.21
63 NASDAQ ATAT Fri, Feb 10, 2023 25.00 25.87 25.00 25.28
62 NASDAQ ATAT Thu, Feb 9, 2023 26.51 28.18 25.36 26.09
61 NASDAQ ATAT Wed, Feb 8, 2023 25.91 26.11 24.06 26.08
60 NASDAQ ATAT Tue, Feb 7, 2023 24.42 25.69 24.28 25.64
59 NASDAQ ATAT Mon, Feb 6, 2023 24.83 25.40 22.79 23.14
58 NASDAQ ATAT Fri, Feb 3, 2023 25.01 26.36 25.01 25.03
57 NASDAQ ATAT Thu, Feb 2, 2023 25.61 26.69 24.80 26.63
56 NASDAQ ATAT Wed, Feb 1, 2023 26.89 27.07 25.12 25.60
55 NASDAQ ATAT Tue, Jan 31, 2023 26.82 27.20 26.02 26.90
54 NASDAQ ATAT Mon, Jan 30, 2023 24.50 28.69 23.50 27.87
53 NASDAQ ATAT Fri, Jan 27, 2023 25.30 26.22 24.90 25.00
52 NASDAQ ATAT Thu, Jan 26, 2023 27.35 28.42 23.80 24.66
51 NASDAQ ATAT Wed, Jan 25, 2023 28.29 29.12 26.81 27.13
50 NASDAQ ATAT Tue, Jan 24, 2023 26.64 29.40 26.01 29.08
49 NASDAQ ATAT Mon, Jan 23, 2023 27.43 27.43 25.81 26.55
48 NASDAQ ATAT Fri, Jan 20, 2023 25.30 27.35 24.51 27.09
47 NASDAQ ATAT Thu, Jan 19, 2023 21.74 25.34 21.74 25.28
46 NASDAQ ATAT Wed, Jan 18, 2023 22.30 23.50 21.70 21.87
45 NASDAQ ATAT Tue, Jan 17, 2023 24.50 24.50 22.04 22.21
44 NASDAQ ATAT Fri, Jan 13, 2023 20.37 25.50 20.37 25.40
43 NASDAQ ATAT Thu, Jan 12, 2023 22.00 22.17 20.23 20.35
42 NASDAQ ATAT Wed, Jan 11, 2023 21.37 22.37 20.23 22.02
41 NASDAQ ATAT Tue, Jan 10, 2023 20.29 21.45 20.05 21.11
40 NASDAQ ATAT Mon, Jan 9, 2023 19.42 20.50 18.91 20.45
39 NASDAQ ATAT Fri, Jan 6, 2023 18.75 19.30 18.34 18.36
38 NASDAQ ATAT Thu, Jan 5, 2023 19.04 19.70 18.58 19.35
37 NASDAQ ATAT Wed, Jan 4, 2023 19.89 20.00 19.00 19.34
36 NASDAQ ATAT Tue, Jan 3, 2023 18.11 19.57 17.80 19.33
35 NASDAQ ATAT Fri, Dec 30, 2022 17.35 18.15 17.35 18.02
34 NASDAQ ATAT Thu, Dec 29, 2022 16.50 18.20 16.49 18.01
33 NASDAQ ATAT Wed, Dec 28, 2022 18.16 18.40 16.36 16.55
32 NASDAQ ATAT Tue, Dec 27, 2022 18.73 18.91 17.51 17.85
31 NASDAQ ATAT Fri, Dec 23, 2022 18.41 18.81 18.10 18.50
30 NASDAQ ATAT Thu, Dec 22, 2022 18.40 18.67 17.70 18.11
29 NASDAQ ATAT Wed, Dec 21, 2022 17.45 18.80 17.23 18.72
28 NASDAQ ATAT Tue, Dec 20, 2022 16.21 17.50 16.02 17.44
27 NASDAQ ATAT Mon, Dec 19, 2022 15.90 16.66 15.69 16.64
26 NASDAQ ATAT Fri, Dec 16, 2022 16.68 16.89 16.00 16.68
25 NASDAQ ATAT Thu, Dec 15, 2022 16.83 17.30 16.09 16.51
24 NASDAQ ATAT Wed, Dec 14, 2022 17.28 17.49 16.50 16.78
23 NASDAQ ATAT Tue, Dec 13, 2022 16.89 17.76 16.60 17.40
22 NASDAQ ATAT Mon, Dec 12, 2022 15.40 16.59 15.35 16.59
21 NASDAQ ATAT Fri, Dec 9, 2022 16.37 16.58 16.21 16.54
20 NASDAQ ATAT Thu, Dec 8, 2022 16.00 17.20 15.79 16.60
19 NASDAQ ATAT Wed, Dec 7, 2022 15.20 15.38 14.33 14.89
18 NASDAQ ATAT Tue, Dec 6, 2022 15.62 16.00 14.38 15.88
17 NASDAQ ATAT Mon, Dec 5, 2022 18.60 18.61 15.10 15.37
16 NASDAQ ATAT Fri, Dec 2, 2022 15.22 18.88 14.85 17.69
15 NASDAQ ATAT Thu, Dec 1, 2022 14.79 16.12 14.65 15.83
14 NASDAQ ATAT Wed, Nov 30, 2022 13.98 15.80 13.20 15.23
13 NASDAQ ATAT Tue, Nov 29, 2022 13.50 13.79 12.02 12.75
12 NASDAQ ATAT Mon, Nov 28, 2022 12.22 12.80 12.02 12.40
11 NASDAQ ATAT Fri, Nov 25, 2022 11.60 11.88 11.19 11.64
10 NASDAQ ATAT Wed, Nov 23, 2022 12.00 12.10 11.15 11.47
9 NASDAQ ATAT Tue, Nov 22, 2022 12.00 12.26 11.24 11.35
8 NASDAQ ATAT Mon, Nov 21, 2022 12.60 13.16 12.20 12.44
7 NASDAQ ATAT Fri, Nov 18, 2022 15.01 15.36 12.60 13.13
6 NASDAQ ATAT Thu, Nov 17, 2022 12.01 15.70 11.80 14.92
5 NASDAQ ATAT Wed, Nov 16, 2022 13.61 13.90 11.02 11.39
4 NASDAQ ATAT Tue, Nov 15, 2022 14.40 15.27 13.74 14.11
3 NASDAQ ATAT Mon, Nov 14, 2022 14.68 14.95 12.60 13.35
2 NASDAQ ATAT Fri, Nov 11, 2022 15.50 17.05 12.00 12.88
1 NASDAQ ATAT Fri, Jun 25, 2021 0.00 0.00 0.00 0.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024