ATAT Historical Prices

Summary

Key Stock Metrics

15.22

(August 5, 2024)

52-Week Low

33.32

(February 20, 2025)

52-Week High

33.32

(February 20, 2025)

All-Time High

29.48

(March 11, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2022-11-11 15.50 17.05 12.00 12.88 1841104
2022-11-14 14.68 14.95 12.60 13.35 1490329
2022-11-15 14.40 15.27 13.74 14.11 1678006
2022-11-16 13.61 13.90 11.02 11.39 468853
2022-11-17 12.01 15.70 11.80 14.92 1942930
2022-11-18 15.01 15.36 12.60 13.13 1038183
2022-11-21 12.60 13.16 12.20 12.44 298809
2022-11-22 12.00 12.26 11.24 11.35 423158
2022-11-23 12.00 12.10 11.15 11.47 293498
2022-11-25 11.60 11.88 11.19 11.64 124310
2022-11-28 12.22 12.80 12.02 12.40 607744
2022-11-29 13.50 13.79 12.02 12.75 1110666
2022-11-30 13.98 15.80 13.20 15.23 1493067
2022-12-01 14.79 16.12 14.65 15.83 960789
2022-12-02 15.22 18.88 14.85 17.69 2141755
2022-12-05 18.60 18.61 15.10 15.37 1154121
2022-12-06 15.62 16.00 14.38 15.88 580774
2022-12-07 15.20 15.38 14.33 14.89 381723
2022-12-08 16.00 17.20 15.79 16.60 1029239
2022-12-09 16.37 16.58 16.21 16.54 141950
2022-12-12 15.40 16.59 15.35 16.59 336078
2022-12-13 16.89 17.76 16.60 17.40 365850
2022-12-14 17.28 17.49 16.50 16.78 299576
2022-12-15 16.83 17.30 16.09 16.51 261407
2022-12-16 16.68 16.89 16.00 16.68 187445
2022-12-19 15.90 16.66 15.69 16.64 283778
2022-12-20 16.21 17.50 16.02 17.44 317610
2022-12-21 17.45 18.80 17.23 18.72 354143
2022-12-22 18.40 18.67 17.70 18.11 203800
2022-12-23 18.41 18.81 18.10 18.50 117529
2022-12-27 18.73 18.91 17.51 17.85 559814
2022-12-28 18.16 18.40 16.36 16.55 705438
2022-12-29 16.50 18.20 16.49 18.01 386057
2022-12-30 17.35 18.15 17.35 18.02 292221
2023-01-03 18.11 19.57 17.80 19.33 482015
2023-01-04 19.89 20.00 19.00 19.34 449310
2023-01-05 19.04 19.70 18.58 19.35 411341
2023-01-06 18.75 19.30 18.34 18.36 204773
2023-01-09 19.42 20.50 18.91 20.45 680211
2023-01-10 20.29 21.45 20.05 21.11 240760
2023-01-11 21.37 22.37 20.23 22.02 180611
2023-01-12 22.00 22.17 20.23 20.35 173769
2023-01-13 20.37 25.50 20.37 25.40 580858
2023-01-17 24.50 24.50 22.04 22.21 436099
2023-01-18 22.30 23.50 21.70 21.87 447302
2023-01-19 21.74 25.34 21.74 25.28 298466
2023-01-20 25.30 27.35 24.51 27.09 274276
2023-01-23 27.43 27.43 25.81 26.55 133968
2023-01-24 26.64 29.40 26.01 29.08 167034
2023-01-25 28.29 29.12 26.81 27.13 276271
2023-01-26 27.35 28.42 23.80 24.66 763495
2023-01-27 25.30 26.22 24.90 25.00 326529
2023-01-30 24.50 28.69 23.50 27.87 742140
2023-01-31 26.82 27.20 26.02 26.90 206365
2023-02-01 26.89 27.07 25.12 25.60 146721
2023-02-02 25.61 26.69 24.80 26.63 250099
2023-02-03 25.01 26.36 25.01 25.03 92486
2023-02-06 24.83 25.40 22.79 23.14 324819
2023-02-07 24.42 25.69 24.28 25.64 279334
2023-02-08 25.91 26.11 24.06 26.08 150319
2023-02-09 26.51 28.18 25.36 26.09 297084
2023-02-10 25.00 25.87 25.00 25.28 68266
2023-02-13 25.68 27.77 25.68 27.21 170640
2023-02-14 26.69 27.23 25.34 26.64 89369
2023-02-15 26.19 26.35 25.25 25.71 58247
2023-02-16 25.57 25.95 24.50 24.88 110633
2023-02-17 24.77 24.96 23.28 23.80 131904
2023-02-21 23.75 25.19 23.75 24.81 96363
2023-02-22 24.81 25.40 23.07 23.21 143777
2023-02-23 23.65 26.88 23.65 26.45 348512
2023-02-24 25.60 25.60 23.70 24.07 247356
2023-02-27 24.60 24.88 24.28 24.50 62112
2023-02-28 24.60 27.44 24.60 26.43 263611
2023-03-01 27.13 27.50 26.46 27.21 104088
2023-03-02 27.00 27.31 25.84 26.08 71372
2023-03-03 26.29 26.90 25.15 26.26 88292
2023-03-06 26.45 27.25 25.60 27.03 84274
2023-03-07 26.85 27.00 24.82 26.75 179679
2023-03-08 26.37 26.40 24.47 25.10 140751
2023-03-09 24.56 24.92 22.99 24.01 253944
2023-03-10 23.94 24.36 23.00 23.49 92685
2023-03-13 23.49 26.23 23.15 24.76 104453
2023-03-14 24.80 24.80 23.20 23.47 69644
2023-03-15 23.60 23.60 20.20 22.40 471757
2023-03-16 22.60 24.31 21.09 24.08 149125
2023-03-17 24.49 25.20 23.37 24.02 155743
2023-03-20 23.60 24.57 23.10 23.86 62349
2023-03-21 24.18 24.18 21.50 23.19 202416
2023-03-22 23.30 23.30 22.23 22.70 86941
2023-03-23 23.00 24.29 22.97 23.87 102577
2023-03-24 23.19 23.99 22.75 23.28 47041
2023-03-27 23.17 25.58 23.14 24.43 185372
2023-03-28 24.83 24.93 23.81 24.60 77815
2023-03-29 24.90 25.14 23.64 24.63 125046
2023-03-30 25.12 25.12 23.30 23.60 249090
2023-03-31 23.93 27.00 23.80 26.21 468353
2023-04-03 26.00 27.50 25.24 26.63 280566
2023-04-04 26.52 26.52 24.46 24.70 198684
2023-04-05 24.80 24.96 23.80 24.18 70012
2023-04-06 24.58 26.20 24.24 26.20 111806
2023-04-10 26.05 26.98 25.05 26.83 72202
2023-04-11 26.80 27.10 25.80 26.02 46482
2023-04-12 25.76 26.16 24.17 24.70 262697
2023-04-13 25.06 25.40 22.33 22.58 295481
2023-04-14 23.20 23.28 22.58 22.83 151506
2023-04-17 23.12 24.44 22.74 23.48 121263
2023-04-18 23.61 23.67 22.98 23.16 67724
2023-04-19 22.83 24.96 22.80 24.74 124391
2023-04-20 24.51 25.18 24.02 24.15 100013
2023-04-21 24.41 24.41 22.69 23.02 172824
2023-04-24 23.02 23.31 21.34 21.59 207953
2023-04-25 21.21 21.32 20.10 20.33 258217
2023-04-26 21.68 22.49 21.00 21.57 342678
2023-04-27 21.30 21.77 20.50 21.43 473142
2023-04-28 21.55 21.78 21.22 21.44 66753
2023-05-01 21.55 21.68 21.04 21.50 103779
2023-05-02 21.47 21.47 20.21 20.21 80319
2023-05-03 20.23 20.64 19.53 20.38 127711
2023-05-04 20.01 21.07 20.00 20.14 102317
2023-05-05 20.11 20.26 19.51 19.72 105757
2023-05-08 19.84 19.96 19.09 19.72 168818
2023-05-09 19.30 19.63 18.43 18.49 353421
2023-05-10 18.41 18.74 17.30 17.30 290672
2023-05-11 17.30 18.14 16.86 17.82 336077
2023-05-12 18.00 18.32 17.54 17.78 65526
2023-05-15 18.10 19.48 17.75 19.27 149334
2023-05-16 19.27 19.68 18.86 19.63 106336
2023-05-17 19.14 19.72 18.91 19.33 111287
2023-05-18 19.17 19.94 17.52 18.20 274596
2023-05-19 18.59 18.98 17.81 18.70 225990
2023-05-22 19.01 19.08 17.78 17.85 358156
2023-05-23 17.56 18.48 16.87 17.54 409337
2023-05-24 17.18 17.83 16.22 17.74 335655
2023-05-25 17.27 17.64 16.96 16.96 97589
2023-05-26 17.22 18.15 17.20 18.00 591267
2023-05-30 18.27 18.27 16.95 16.96 210057
2023-05-31 17.08 17.43 16.16 16.16 326910
2023-06-01 16.48 18.08 16.41 17.80 236665
2023-06-02 18.24 18.50 17.86 17.88 159821
2023-06-05 17.97 18.00 16.89 17.02 98922
2023-06-06 16.17 16.87 14.80 15.76 905276
2023-06-07 16.10 16.60 15.30 15.67 1088993
2023-06-08 15.25 15.70 15.02 15.44 3252336
2023-06-09 15.50 16.30 15.42 15.76 921046
2023-06-12 15.78 16.43 15.78 16.04 678189
2023-06-13 16.32 17.76 16.06 16.88 1009180
2023-06-14 16.91 17.85 16.83 17.47 452781
2023-06-15 17.65 18.40 17.47 18.08 1028125
2023-06-16 18.13 18.76 16.83 17.26 924760
2023-06-20 17.02 17.02 16.08 16.11 636648
2023-06-21 15.99 16.64 15.99 16.32 145845
2023-06-22 15.99 16.35 15.61 15.90 177992
2023-06-23 15.73 15.99 15.50 15.73 184170
2023-06-26 15.81 16.47 15.78 15.80 318621
2023-06-27 16.10 16.68 16.00 16.56 297199
2023-06-28 16.58 16.69 15.89 16.18 220286
2023-06-29 16.10 16.27 15.75 16.22 251952
2023-06-30 16.43 16.43 16.05 16.24 474011
2023-07-03 16.68 18.28 16.68 18.12 502612
2023-07-05 17.95 18.45 17.06 17.33 453718
2023-07-06 17.03 17.41 16.85 17.26 284813
2023-07-07 17.42 17.76 17.10 17.36 216465
2023-07-10 17.40 18.28 17.40 18.05 289267
2023-07-11 18.18 18.29 17.95 18.19 355003
2023-07-12 18.71 19.26 18.70 18.93 417527
2023-07-13 19.30 20.24 19.20 19.67 733230
2023-07-14 19.50 19.81 19.15 19.31 322020
2023-07-17 19.19 19.53 19.04 19.49 286299
2023-07-18 19.38 19.71 18.80 19.02 283498
2023-07-19 19.14 19.60 19.11 19.46 126956
2023-07-20 19.21 19.37 18.81 18.97 245304
2023-07-21 19.10 19.24 18.56 18.61 159229
2023-07-24 18.55 19.50 18.14 19.24 245293
2023-07-25 19.70 20.10 19.10 19.43 320981
2023-07-26 19.31 19.84 19.31 19.57 312660
2023-07-27 19.92 19.97 19.06 19.09 243068
2023-07-28 20.10 21.00 19.11 20.54 968870
2023-07-31 21.00 21.21 20.03 20.26 502550
2023-08-01 20.01 20.42 19.81 20.07 291513
2023-08-02 19.68 20.29 19.54 20.06 401898
2023-08-03 20.29 21.41 20.28 21.00 998635
2023-08-04 21.20 21.20 20.50 21.04 497686
2023-08-07 21.04 21.04 20.51 21.00 401897
2023-08-08 20.77 21.03 20.40 21.03 290537
2023-08-09 21.03 21.21 20.33 21.16 668870
2023-08-10 21.21 21.45 20.87 21.26 806250
2023-08-11 20.76 21.01 20.71 20.94 209753
2023-08-14 20.70 20.92 19.98 20.86 251643
2023-08-15 20.86 21.00 20.64 20.91 275048
2023-08-16 20.50 20.95 19.98 20.76 441923
2023-08-17 21.89 23.00 20.67 22.00 1430739
2023-08-18 21.00 21.14 19.71 20.15 1174734
2023-08-21 20.16 20.77 19.85 20.31 622280
2023-08-22 20.81 20.89 20.36 20.50 593159
2023-08-23 20.62 20.85 20.36 20.70 482363
2023-08-24 21.02 21.02 20.41 20.43 1019730
2023-08-25 20.79 20.79 19.32 19.35 616089
2023-08-28 19.47 19.68 19.33 19.48 435627
2023-08-29 19.68 20.10 19.60 19.78 1058056
2023-08-30 20.19 20.88 19.46 19.50 793138
2023-08-31 19.50 19.60 18.82 19.42 530783
2023-09-01 19.77 19.90 19.27 19.62 599933
2023-09-05 19.23 19.25 18.90 19.17 453040
2023-09-06 19.18 19.52 19.17 19.46 358240
2023-09-07 19.16 19.16 17.95 18.24 453054
2023-09-08 18.28 18.63 18.28 18.46 237762
2023-09-11 19.11 19.11 19.11 19.11 4736
2023-09-12 18.94 19.83 18.94 19.55 711195
2023-09-13 19.54 19.58 19.24 19.28 297482
2023-09-14 19.41 19.57 19.35 19.44 244397
2023-09-15 19.50 19.58 19.35 19.50 260674
2023-09-18 19.80 19.80 19.21 19.54 307443
2023-09-19 19.53 19.53 18.91 19.35 220955
2023-09-20 19.33 19.49 19.01 19.23 238162
2023-09-21 18.90 19.06 18.19 18.19 173514
2023-09-22 18.89 18.99 18.55 18.60 229316
2023-09-25 18.36 18.58 18.01 18.39 1349034
2023-09-26 18.46 18.98 18.07 18.68 422422
2023-09-27 18.75 18.75 18.14 18.46 158723
2023-09-28 18.27 18.80 18.26 18.75 1046274
2023-09-29 19.15 19.25 18.78 18.85 333042
2023-10-02 18.90 19.25 18.51 18.60 650765
2023-10-03 18.29 18.57 18.22 18.24 100047
2023-10-04 18.24 18.57 18.10 18.16 143497
2023-10-05 18.16 18.18 17.66 17.73 203275
2023-10-06 17.70 18.24 17.65 17.80 589881
2023-10-09 17.65 17.65 16.34 17.14 580282
2023-10-10 17.38 18.19 17.36 18.04 314266
2023-10-11 18.15 18.47 17.88 18.16 465934
2023-10-12 18.27 18.27 17.63 17.87 169069
2023-10-13 17.90 18.14 17.72 18.11 230234
2023-10-16 18.10 18.99 17.82 18.71 426950
2023-10-17 18.50 19.29 18.50 19.07 206042
2023-10-18 18.81 19.23 18.75 18.80 129474
2023-10-19 18.51 18.56 17.93 18.30 149674
2023-10-20 18.24 18.48 17.78 18.18 209045
2023-10-23 17.99 18.95 17.79 18.84 246478
2023-10-24 18.72 19.50 18.72 19.02 491217
2023-10-25 18.99 18.99 17.86 17.98 129318
2023-10-26 17.91 18.15 17.81 17.93 93797
2023-10-27 18.23 18.50 18.00 18.47 438897
2023-10-30 18.76 19.50 18.59 19.40 544777
2023-10-31 19.27 19.50 18.93 19.06 218742
2023-11-01 18.97 19.50 18.70 19.43 191878
2023-11-02 19.50 19.50 18.84 19.00 133934
2023-11-03 19.25 19.58 19.20 19.45 244996
2023-11-06 19.60 19.60 18.65 18.80 202154
2023-11-07 18.65 18.92 18.35 18.71 128696
2023-11-08 18.75 19.45 18.75 19.20 164401
2023-11-09 19.10 19.10 18.23 18.25 169838
2023-11-10 18.16 18.88 18.11 18.64 147864
2023-11-13 18.66 19.60 18.66 19.43 265486
2023-11-14 19.50 19.60 18.90 18.99 468477
2023-11-15 19.17 19.70 19.17 19.61 758868
2023-11-16 19.04 19.30 18.31 19.12 844637
2023-11-17 19.35 19.68 18.54 18.63 419521
2023-11-20 19.09 19.51 18.72 19.14 422107
2023-11-21 18.91 18.99 18.39 18.54 513589
2023-11-22 18.58 18.99 18.58 18.76 416296
2023-11-24 18.77 19.07 18.47 18.96 367511
2023-11-27 18.99 18.99 18.57 18.60 363539
2023-11-28 18.63 19.07 18.40 18.85 391895
2023-11-29 18.47 18.56 17.72 17.88 480765
2023-11-30 17.88 18.04 17.69 17.81 392238
2023-12-01 17.80 18.04 17.79 18.00 314600
2023-12-04 18.01 18.01 16.72 16.87 235310
2023-12-05 15.81 16.55 15.06 15.89 1474509
2023-12-06 16.76 16.78 16.00 16.23 3135569
2023-12-07 16.40 16.63 16.26 16.52 1637564
2023-12-08 16.40 17.02 16.40 16.81 442934
2023-12-11 16.88 17.04 16.46 16.70 1406647
2023-12-12 16.58 17.12 16.50 16.71 708599
2023-12-13 16.56 17.10 16.50 17.06 519550
2023-12-14 17.15 17.43 16.93 16.98 690645
2023-12-15 17.09 17.27 16.77 17.11 501184
2023-12-18 17.17 17.37 17.05 17.11 411151
2023-12-19 17.29 17.39 17.19 17.36 360389
2023-12-20 17.32 17.50 16.93 16.94 385361
2023-12-21 17.29 17.39 16.79 17.32 339164
2023-12-22 17.19 17.31 16.67 17.14 470974
2023-12-26 17.19 17.47 17.01 17.09 579623
2023-12-27 17.02 17.13 16.75 17.00 657645
2023-12-28 17.11 17.49 17.06 17.12 622837
2023-12-29 17.18 17.74 17.18 17.36 318598
2024-01-02 17.25 17.33 16.69 16.82 331006
2024-01-03 16.67 17.10 16.62 16.94 435379
2024-01-04 16.96 17.02 16.25 16.90 967467
2024-01-05 16.79 16.97 16.56 16.88 524836
2024-01-08 16.55 17.10 16.31 16.90 514380
2024-01-09 16.51 17.03 16.50 16.99 750486
2024-01-10 16.99 17.33 16.94 16.97 322575
2024-01-11 16.98 17.20 16.96 17.07 229159
2024-01-12 17.08 17.84 17.08 17.84 308277
2024-01-16 17.73 18.23 17.50 17.52 577415
2024-01-17 16.97 17.64 16.53 17.48 614676
2024-01-18 17.55 18.21 17.55 18.05 547722
2024-01-19 18.00 18.38 17.72 18.02 291565
2024-01-22 17.71 17.79 16.70 17.08 678971
2024-01-23 17.55 18.14 17.50 17.99 577076
2024-01-24 18.25 18.46 17.97 18.09 420207
2024-01-25 18.36 18.47 17.94 17.99 194619
2024-01-26 17.92 18.05 17.74 17.98 188250
2024-01-29 18.00 18.04 17.27 17.75 235382
2024-01-30 17.56 17.69 17.11 17.19 231093
2024-01-31 17.11 17.56 16.89 17.31 249207
2024-02-01 17.50 18.00 17.44 18.00 173899
2024-02-02 17.93 17.93 17.57 17.84 432299
2024-02-05 17.99 18.00 17.66 17.81 346788
2024-02-06 18.34 18.46 18.03 18.21 426644
2024-02-07 17.95 18.11 17.68 18.06 198753
2024-02-08 18.01 18.19 17.90 18.04 105983
2024-02-09 18.02 18.03 17.67 18.00 264656
2024-02-12 18.00 18.30 17.93 18.01 143520
2024-02-13 17.86 18.10 17.69 17.88 326826
2024-02-14 18.00 18.29 17.98 18.28 182288
2024-02-15 18.26 18.47 18.19 18.34 309478
2024-02-16 18.89 19.69 18.72 19.28 1909430
2024-02-20 19.26 19.26 18.31 18.57 937006
2024-02-21 18.85 19.35 18.80 18.98 664700
2024-02-22 19.11 19.50 19.07 19.40 948075
2024-02-23 19.59 19.80 19.48 19.58 1255567
2024-02-26 19.60 19.70 19.18 19.55 722864
2024-02-27 19.39 19.70 19.29 19.50 370568
2024-02-28 19.21 19.50 19.17 19.43 254101
2024-02-29 19.51 19.56 19.18 19.38 544601
2024-03-01 19.45 19.55 19.34 19.49 456424
2024-03-04 19.49 19.49 19.04 19.17 384680
2024-03-05 18.89 19.04 18.00 18.94 331216
2024-03-06 19.20 19.50 18.80 18.88 406462
2024-03-07 18.78 19.03 18.09 18.22 370843
2024-03-08 18.23 18.50 18.01 18.16 263341
2024-03-11 18.40 19.00 18.30 18.71 223000
2024-03-12 19.01 19.47 19.00 19.30 357180
2024-03-13 19.41 19.80 19.25 19.79 665740
2024-03-14 19.80 19.80 19.36 19.43 1107959
2024-03-15 19.40 19.50 19.17 19.40 2588692
2024-03-18 19.39 19.68 19.38 19.68 578167
2024-03-19 19.43 19.63 19.21 19.31 225721
2024-03-20 19.48 19.73 19.31 19.45 723956
2024-03-21 19.40 19.40 18.71 19.09 1025528
2024-03-22 18.96 19.08 18.77 19.00 558277
2024-03-25 19.17 19.34 19.00 19.27 360450
2024-03-26 19.40 19.50 19.10 19.18 421450
2024-03-27 19.12 19.28 18.91 19.00 623311
2024-03-28 19.20 19.40 17.56 17.94 1600302
2024-04-01 18.09 18.65 17.79 18.57 1256029
2024-04-02 18.66 19.02 18.57 18.98 638528
2024-04-03 18.90 19.00 18.75 18.98 299517
2024-04-04 18.86 18.92 18.08 18.21 312330
2024-04-05 18.46 18.59 18.17 18.37 142467
2024-04-08 18.50 18.80 18.32 18.43 682210
2024-04-09 18.50 18.62 18.31 18.58 793077
2024-04-10 18.60 18.65 18.00 18.11 996526
2024-04-11 18.19 18.42 18.00 18.24 681550
2024-04-12 18.08 18.08 17.66 17.75 1334155
2024-04-15 17.86 18.09 17.22 17.40 547324
2024-04-16 17.32 17.36 16.78 17.28 1388718
2024-04-17 17.36 17.36 16.83 17.02 1120995
2024-04-18 17.15 17.72 17.14 17.39 687863
2024-04-19 17.18 17.49 17.16 17.24 541016
2024-04-22 17.42 17.77 17.40 17.50 328566
2024-04-23 17.74 18.04 17.74 17.76 828994
2024-04-24 18.02 18.53 18.00 18.43 1251245
2024-04-25 18.40 18.65 18.00 18.41 2438215
2024-04-26 18.55 18.86 18.55 18.66 770928
2024-04-29 18.69 18.69 17.88 18.00 448632
2024-04-30 17.90 18.06 17.69 17.83 809016
2024-05-01 17.81 17.92 17.71 17.86 825125
2024-05-02 18.39 18.96 18.12 18.75 1129648
2024-05-03 18.85 19.38 18.56 19.25 711438
2024-05-06 19.42 19.49 18.83 19.00 742081
2024-05-07 18.65 18.80 18.40 18.78 933828
2024-05-08 18.58 18.79 18.19 18.30 779432
2024-05-09 18.60 18.78 18.35 18.41 532821
2024-05-10 18.59 18.84 17.87 17.99 826270
2024-05-13 18.06 18.37 17.95 18.19 592195
2024-05-14 18.21 18.24 17.92 18.11 564795
2024-05-15 18.21 18.39 18.01 18.26 366808
2024-05-16 18.40 18.76 18.15 18.53 501971
2024-05-17 18.65 18.80 18.22 18.58 463428
2024-05-20 18.60 18.86 18.17 18.28 500172
2024-05-21 18.15 18.15 17.61 17.68 765497
2024-05-22 17.63 17.88 17.45 17.56 986540
2024-05-23 17.61 17.84 17.07 17.51 1685781
2024-05-24 17.50 17.62 17.11 17.59 717443
2024-05-28 17.60 17.97 17.50 17.86 885370
2024-05-29 17.72 17.86 17.62 17.80 598403
2024-05-30 17.73 17.84 17.49 17.62 1091844
2024-05-31 17.32 17.89 17.27 17.81 948609
2024-06-03 17.95 18.13 17.79 17.97 964241
2024-06-04 17.93 17.99 17.78 17.94 537660
2024-06-05 17.88 18.05 17.77 17.93 1076902
2024-06-06 17.70 18.25 17.70 18.14 509476
2024-06-07 18.04 18.25 17.82 17.82 425329
2024-06-10 17.83 18.02 17.80 17.88 326652
2024-06-11 17.00 17.34 16.86 17.13 2096816
2024-06-12 17.20 17.69 17.09 17.41 4467866
2024-06-13 17.51 18.02 17.41 17.75 2809536
2024-06-14 17.70 17.70 17.04 17.08 1924167
2024-06-17 17.21 18.34 17.15 18.31 2883500
2024-06-18 18.13 18.27 17.91 18.00 498814
2024-06-20 18.00 18.45 17.93 18.41 2037891
2024-06-21 18.46 18.70 18.13 18.67 1869211
2024-06-24 18.66 18.74 18.12 18.23 820801
2024-06-25 18.22 18.29 17.87 18.01 934892
2024-06-26 17.93 18.15 17.66 18.07 335406
2024-06-27 18.05 18.12 17.71 18.02 355295
2024-06-28 17.93 18.45 17.93 18.35 881355
2024-07-01 18.65 19.05 18.42 18.67 904158
2024-07-02 18.83 18.95 18.59 18.82 576068
2024-07-03 18.82 19.01 18.80 18.82 525904
2024-07-05 18.66 18.73 18.41 18.64 559301
2024-07-08 18.72 18.99 18.38 18.82 902789
2024-07-09 18.76 18.97 18.67 18.89 1512052
2024-07-10 18.87 18.98 18.75 18.89 2654123
2024-07-11 18.99 19.21 18.84 18.95 2060646
2024-07-12 19.00 19.10 18.85 18.98 955364
2024-07-15 18.98 18.98 17.84 18.09 1185206
2024-07-16 17.98 18.25 17.52 17.73 1030138
2024-07-17 17.65 18.00 17.58 17.76 645004
2024-07-18 17.77 17.95 17.35 17.44 834917
2024-07-19 17.34 17.54 16.90 16.93 914039
2024-07-22 17.10 17.53 16.97 17.42 891279
2024-07-23 17.18 17.21 17.01 17.09 571811
2024-07-24 17.10 17.27 16.73 16.80 683526
2024-07-25 16.83 17.04 16.61 16.61 570992
2024-07-26 16.56 16.93 16.56 16.80 409521
2024-07-29 16.80 17.20 16.65 16.76 668590
2024-07-30 16.73 16.83 16.30 16.49 1221051
2024-07-31 17.00 17.00 16.68 16.74 806714
2024-08-01 16.60 16.60 15.63 15.72 914385
2024-08-02 15.72 16.09 15.53 15.84 608406
2024-08-05 15.27 16.21 15.22 16.16 1076399
2024-08-06 16.04 16.86 16.04 16.68 588427
2024-08-07 16.83 16.96 16.08 16.17 272673
2024-08-08 16.23 16.78 16.11 16.77 674085
2024-08-09 16.61 16.95 16.53 16.69 203601
2024-08-12 16.69 17.11 16.62 17.03 459128
2024-08-13 17.21 17.54 17.18 17.50 1350877
2024-08-14 17.50 17.56 16.79 17.08 386101
2024-08-15 17.20 17.34 16.97 17.17 580533
2024-08-16 17.17 17.36 17.08 17.27 1041198
2024-08-19 17.40 17.86 17.37 17.80 584884
2024-08-20 17.72 17.72 17.16 17.34 985700
2024-08-21 17.37 17.68 17.37 17.57 889562
2024-08-22 17.57 17.81 17.39 17.41 437649
2024-08-23 17.48 17.59 17.40 17.52 313534
2024-08-26 17.25 17.48 16.79 16.84 1001354
2024-08-27 17.00 17.18 16.84 17.07 253546
2024-08-28 16.87 16.99 16.17 16.52 1045576
2024-08-29 17.40 18.87 17.40 18.72 2049251
2024-08-30 18.81 19.20 18.37 19.02 2486591
2024-09-03 19.00 19.10 18.83 18.95 1574980
2024-09-04 18.98 19.20 18.89 19.04 1056959
2024-09-05 19.06 19.50 18.81 19.36 1635127
2024-09-06 19.49 19.77 19.32 19.45 3256455
2024-09-09 19.39 19.60 18.95 19.00 1217938
2024-09-10 19.11 19.50 19.11 19.49 1708118
2024-09-11 19.56 20.27 19.53 20.05 1927282
2024-09-12 20.00 20.31 19.83 20.29 908527
2024-09-13 20.35 20.35 19.54 19.65 544475
2024-09-16 19.91 20.24 19.70 20.19 729248
2024-09-17 19.99 20.46 19.85 20.40 647170
2024-09-18 20.40 20.47 20.04 20.35 764791
2024-09-19 20.80 21.35 20.54 21.25 2222911
2024-09-20 21.22 21.50 21.00 21.22 1030583
2024-09-23 21.40 21.44 21.00 21.31 2570735
2024-09-24 22.72 22.72 21.80 22.37 1687886
2024-09-25 21.96 22.54 21.94 22.54 726142
2024-09-26 24.80 26.16 24.49 25.34 3744878
2024-09-27 25.52 26.09 25.11 25.38 2405399
2024-09-30 26.88 26.90 25.61 25.94 2435470
2024-10-01 25.86 26.13 25.35 26.04 2668884
2024-10-02 26.76 27.65 26.65 27.65 2821502
2024-10-03 26.57 27.57 26.52 27.29 1325860
2024-10-04 27.80 27.99 27.47 27.89 1085414
2024-10-07 28.49 29.15 28.11 29.08 2057011
2024-10-08 26.28 28.02 25.57 27.99 1986469
2024-10-09 26.85 27.91 26.30 27.86 1094781
2024-10-10 27.77 28.08 27.60 27.83 1004085
2024-10-11 27.23 28.07 26.79 27.43 854569
2024-10-14 27.09 28.07 27.02 27.95 1245462
2024-10-15 27.30 27.30 26.29 26.97 1395527
2024-10-16 27.05 27.72 26.93 26.94 798370
2024-10-17 26.48 26.93 25.94 26.03 734946
2024-10-18 27.33 27.70 26.72 26.93 871764
2024-10-21 26.80 27.25 26.67 26.92 581983
2024-10-22 27.02 28.42 26.87 26.96 1882191
2024-10-23 27.00 27.07 26.24 26.46 1095848
2024-10-24 26.50 26.55 26.06 26.17 665158
2024-10-25 26.24 26.36 25.68 25.97 799165
2024-10-28 26.79 27.68 26.24 27.36 1018820
2024-10-29 27.80 27.81 27.27 27.50 538277
2024-10-30 27.12 27.44 26.13 26.47 963493
2024-10-31 26.47 26.62 25.81 26.20 748048
2024-11-01 26.26 26.53 25.80 26.07 648154
2024-11-04 26.10 27.48 26.10 26.29 716915
2024-11-05 26.80 27.19 26.22 26.68 554662
2024-11-06 26.16 26.55 24.69 26.40 1125283
2024-11-07 27.56 27.88 26.66 26.70 1341089
2024-11-08 25.95 26.67 25.82 26.55 872385
2024-11-11 26.96 27.18 26.47 26.79 557990
2024-11-12 26.23 27.68 26.05 27.22 1624490
2024-11-13 27.22 27.30 25.97 26.65 2017060
2024-11-14 26.73 26.78 26.06 26.11 1221709
2024-11-15 26.08 26.42 25.58 26.00 983194
2024-11-18 26.35 27.24 26.26 27.09 1818886
2024-11-19 27.70 27.90 24.81 25.55 1669739
2024-11-20 26.27 26.89 25.19 25.82 1185224
2024-11-21 25.99 25.99 25.03 25.35 1103019
2024-11-22 24.75 25.52 24.07 25.27 1393553
2024-11-25 24.68 25.95 24.65 25.92 1761257
2024-11-26 26.08 26.13 24.84 25.00 981368
2024-11-27 25.30 25.77 24.78 24.83 2527755
2024-11-29 24.83 25.63 24.49 25.15 1461412
2024-12-02 25.19 25.65 25.02 25.21 1333936
2024-12-03 25.40 26.68 25.36 25.96 2450398
2024-12-04 26.21 26.59 25.68 26.55 1280395
2024-12-05 26.98 27.05 26.11 26.29 1589246
2024-12-06 26.43 27.25 26.25 26.49 655333
2024-12-09 28.19 29.90 27.32 29.45 3829762
2024-12-10 28.63 28.72 26.75 27.32 2239872
2024-12-11 27.77 27.91 26.77 27.78 2058983
2024-12-12 27.90 28.85 27.41 27.99 1339078
2024-12-13 28.00 28.00 26.84 27.01 1743203
2024-12-16 26.94 27.67 26.50 26.97 678757
2024-12-17 26.95 28.66 26.95 28.21 1454598
2024-12-18 28.11 28.78 27.24 27.31 911340
2024-12-19 27.45 27.92 27.17 27.32 1178246
2024-12-20 27.32 28.14 27.08 27.99 837982
2024-12-23 28.41 28.59 27.60 28.09 1205926
2024-12-24 28.28 29.79 28.00 29.09 1301469
2024-12-26 29.20 29.65 28.66 28.77 687937
2024-12-27 28.55 28.67 26.87 27.00 1208871
2024-12-30 26.55 26.65 25.68 26.56 874874
2024-12-31 26.71 27.00 26.52 26.89 1086178
2025-01-02 26.59 27.38 26.50 27.02 747986
2025-01-03 27.50 27.76 26.53 26.55 701100
2025-01-06 26.88 26.93 25.35 25.53 1257020
2025-01-07 25.11 25.39 24.83 25.20 1385671
2025-01-08 25.20 26.03 25.04 25.83 1119289
2025-01-10 25.59 25.71 25.00 25.26 565067
2025-01-13 25.15 25.36 24.86 24.99 384098
2025-01-14 25.32 26.04 25.00 25.20 789352
2025-01-15 25.24 25.90 25.19 25.35 496374
2025-01-16 25.50 25.54 24.92 25.33 578041
2025-01-17 25.51 26.39 25.33 25.85 685579
2025-01-21 26.35 26.94 25.61 26.44 687003
2025-01-22 26.65 26.65 25.81 26.22 471698
2025-01-23 26.00 26.42 25.85 26.15 613645
2025-01-24 26.25 27.58 25.92 27.31 1148945
2025-01-27 26.99 27.63 26.81 27.09 859907
2025-01-28 26.97 27.58 26.55 27.49 662461
2025-01-29 27.85 28.21 27.02 27.31 471403
2025-01-30 27.49 28.82 27.49 28.20 902013
2025-01-31 28.20 28.40 27.04 27.41 898169
2025-02-03 26.96 27.52 26.01 27.11 601250
2025-02-04 27.42 28.30 27.23 27.60 708502
2025-02-05 27.08 27.28 25.72 26.16 1434558
2025-02-06 26.76 27.13 26.36 26.90 693632
2025-02-07 27.27 28.55 27.19 27.47 799864
2025-02-10 28.11 28.19 27.19 27.90 629913
2025-02-11 27.62 29.74 27.06 29.00 1288615
2025-02-12 29.40 30.86 28.64 29.26 1899905
2025-02-13 29.36 29.79 28.85 29.57 1392613
2025-02-14 30.99 31.23 30.04 30.80 2006277
2025-02-18 32.20 32.76 31.61 31.96 3154451
2025-02-19 32.42 32.42 31.01 32.17 1551565
2025-02-20 32.80 33.32 31.36 31.92 1699065
2025-02-21 32.30 32.30 31.01 31.26 1530742
2025-02-24 30.75 30.80 28.71 29.75 2595567
2025-02-25 29.80 30.17 28.81 29.42 1400196
2025-02-26 30.64 31.58 30.48 30.63 1152382
2025-02-27 30.34 30.83 29.29 29.66 1097479
2025-02-28 28.72 31.03 28.70 30.71 1876537
2025-03-03 30.96 31.00 28.95 29.20 1183051
2025-03-04 29.39 29.78 28.80 29.40 981324
2025-03-05 29.92 31.30 29.92 30.99 1695895
2025-03-06 31.73 32.31 30.42 30.59 1385338
2025-03-07 31.00 31.00 29.53 30.11 753807
2025-03-10 29.80 29.82 28.23 28.79 1162439
2025-03-11 29.08 29.88 28.83 29.48 377295

Explore More About ATAT

Coins representing dividend payouts and trends

ATAT Dividend History

Discover Atour Lifestyle Holdings's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

ATAT Stock Split History

Discover Atour Lifestyle Holdings's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

ATAT Historical Prices

Explore Atour Lifestyle Holdings's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.