S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

ATOUR LIFE SP ADR-A (ATAT)

NASDAQ

$32.07+$0.26 (+0.82%)

Price as of Jun 23, 2026 4:25 PM EDT

$3.5B
Market Cap
4.78%
1-Year Change
Lodging
Industry

1 Month
-4.48%

Low Price$31.81

High Price$35.27
3 Months
-12.36%

Low Price$31.81

High Price$40.41
1 Year
+4.78%

Low Price$31.11

High Price$42.90

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/22/2026	32.78	33.03	31.70	31.81	-4.45%	1,417,177
06/18/2026	33.47	33.55	32.11	33.29	-0.54%	994,581
06/17/2026	32.79	33.69	32.66	33.47	+2.04%	903,869
06/16/2026	33.22	33.28	32.07	32.80	-1.12%	945,124
06/15/2026	33.70	34.22	32.86	33.17	-1.95%	901,792
06/12/2026	33.62	33.94	33.40	33.83	+1.38%	523,406
06/11/2026	33.46	34.03	33.05	33.37	-0.42%	1,229,917
06/10/2026	33.27	34.39	32.89	33.51	+0.72%	897,835
06/09/2026	33.12	33.74	32.98	33.27	+0.45%	688,928
06/08/2026	33.40	34.21	32.77	33.12	-0.90%	701,774
06/05/2026	34.00	34.08	33.00	33.42	-0.21%	940,872
06/05/2026	$0.54 Dividend
06/04/2026	34.65	34.74	33.46	33.49	-3.52%	712,690
06/03/2026	34.00	34.97	33.61	34.71	+0.83%	849,289
06/02/2026	35.01	35.16	34.25	34.42	-0.14%	1,002,996
06/01/2026	34.34	34.61	33.80	34.47	+2.01%	999,216
05/29/2026	33.61	33.96	33.02	33.80	+0.62%	1,684,892
05/28/2026	33.22	33.62	32.85	33.59	+0.83%	1,313,336
05/27/2026	32.31	33.33	31.38	33.31	+2.86%	2,082,330
05/26/2026	33.67	34.20	32.21	32.39	-2.75%	2,556,637
05/22/2026	34.27	34.83	33.00	33.30	-5.45%	2,317,579
05/21/2026	36.34	36.34	34.78	35.22	-3.66%	932,198
05/20/2026	35.85	36.61	35.80	36.56	+1.98%	984,102
05/19/2026	36.33	36.64	35.81	35.85	-1.49%	875,742
05/18/2026	37.53	37.59	36.19	36.39	-3.32%	1,037,851
05/15/2026	35.92	38.10	35.28	37.64	+3.46%	1,273,494
05/14/2026	36.65	37.07	35.85	36.38	-0.24%	1,424,361
05/13/2026	36.57	38.41	35.47	36.47	-3.39%	1,847,168
05/13/2026	$0.48 Earnings
05/12/2026	38.00	38.30	36.90	37.75	-0.65%	911,906
05/11/2026	37.41	38.19	37.17	38.00	+1.37%	911,557
05/08/2026	37.82	37.82	36.63	37.49	-0.37%	1,187,753
05/07/2026	38.24	38.24	37.20	37.62	-1.62%	1,008,684
05/06/2026	37.95	38.81	37.79	38.24	+2.34%	886,855
05/05/2026	36.90	37.79	36.71	37.37	+1.52%	879,014
05/04/2026	37.44	37.58	36.61	36.81	-1.50%	576,637
05/01/2026	37.75	37.98	37.11	37.37	-0.71%	348,107
04/30/2026	37.14	37.64	36.48	37.63	+1.00%	644,817
04/29/2026	37.52	38.13	37.14	37.26	+1.39%	1,318,285
04/28/2026	36.23	36.92	36.06	36.75	+1.25%	1,202,006
04/27/2026	38.40	38.59	35.99	36.29	-5.48%	1,730,135
04/24/2026	39.07	39.70	38.22	38.40	-1.61%	923,355
04/23/2026	39.66	40.60	38.81	39.03	-1.86%	1,572,520
04/22/2026	39.49	39.85	38.92	39.77	+5.07%	2,350,969
04/21/2026	36.68	37.89	36.62	37.85	+3.25%	1,805,384
04/20/2026	37.05	37.57	36.55	36.66	-1.40%	1,146,281
04/17/2026	38.68	38.87	37.09	37.18	-1.51%	1,287,503
04/16/2026	36.78	38.14	36.77	37.75	+3.65%	2,159,003
04/15/2026	36.76	36.85	36.26	36.42	-0.96%	728,433
04/14/2026	36.84	37.37	36.54	36.78	+1.03%	839,363
04/13/2026	35.11	36.45	35.04	36.40	+2.38%	924,853
04/10/2026	36.25	36.51	35.44	35.56	-1.20%	773,837
04/09/2026	36.76	36.85	35.36	35.99	-2.58%	915,306
04/08/2026	36.61	37.78	36.48	36.94	+5.63%	3,158,745
04/07/2026	35.36	35.40	34.44	34.98	-1.09%	454,109
04/06/2026	35.75	36.23	35.16	35.36	-1.51%	430,376
04/02/2026	35.97	36.38	35.07	35.90	-1.25%	1,006,295
04/01/2026	36.45	36.90	36.09	36.35	+0.35%	1,031,999
03/31/2026	35.39	36.41	35.07	36.23	+4.75%	956,878
03/30/2026	34.37	34.94	34.20	34.58	+0.63%	842,887
03/27/2026	35.28	35.88	34.22	34.37	-3.11%	980,271
03/26/2026	34.94	35.66	34.72	35.47	+0.22%	1,276,212
03/25/2026	35.44	37.31	34.93	35.39	+0.87%	1,471,337
03/24/2026	35.43	35.61	33.95	35.08	-0.81%	1,239,127
03/23/2026	37.35	37.66	35.24	35.37	-2.55%	1,371,972
03/20/2026	37.13	37.75	36.16	36.29	-2.90%	1,652,608
03/19/2026	35.19	37.45	35.05	37.38	+4.11%	2,184,311
03/18/2026	36.91	38.19	35.85	35.90	-1.49%	2,451,622
03/17/2026	34.77	37.50	34.42	36.44	+5.98%	2,497,886
03/17/2026	$0.51 Earnings
03/16/2026	35.03	35.70	34.26	34.39	-0.85%	1,116,869
03/13/2026	34.44	35.06	34.29	34.68	+1.73%	860,500
03/12/2026	35.51	36.00	33.96	34.09	-4.60%	1,243,723
03/11/2026	35.86	36.42	35.04	35.73	-0.36%	799,741
03/10/2026	35.78	36.71	35.64	35.86	+0.64%	1,118,461
03/09/2026	35.07	35.66	34.01	35.64	-0.69%	1,108,260
03/06/2026	36.20	36.76	35.54	35.88	-2.15%	603,400
03/05/2026	35.35	36.85	35.01	36.67	+2.08%	1,364,479
03/04/2026	36.74	37.20	35.43	35.92	+0.11%	990,369
03/03/2026	36.96	37.13	35.43	35.88	-5.93%	1,482,953
03/02/2026	37.46	38.21	37.04	38.14	-1.30%	863,710
02/27/2026	39.49	39.85	38.57	38.65	-2.97%	709,709
02/26/2026	40.20	40.68	39.18	39.83	-1.12%	786,140
02/25/2026	39.62	40.55	39.55	40.28	+2.58%	929,804
02/24/2026	38.63	39.39	38.29	39.27	+1.66%	1,145,844
02/23/2026	39.07	39.86	38.45	38.63	+0.74%	1,648,621
02/20/2026	37.45	38.34	37.36	38.34	+0.93%	334,253
02/19/2026	37.83	38.36	36.92	37.99	-0.05%	806,919
02/18/2026	38.79	39.05	37.61	38.01	-2.00%	604,683
02/17/2026	38.56	39.07	38.20	38.78	+0.61%	578,860
02/13/2026	38.69	38.87	37.99	38.55	-1.31%	863,938
02/12/2026	38.52	39.35	38.39	39.06	+1.17%	1,061,602
02/11/2026	39.44	39.61	37.79	38.61	-1.53%	1,965,618
02/10/2026	39.07	39.43	38.92	39.21	+1.27%	2,079,104
02/09/2026	37.00	39.05	36.90	38.72	+5.70%	2,128,516
02/06/2026	36.25	37.38	36.02	36.63	+1.50%	1,030,273
02/05/2026	34.72	36.48	34.55	36.09	+5.13%	1,349,975
02/04/2026	35.57	35.82	34.04	34.33	-3.33%	995,823
02/03/2026	35.79	36.14	34.94	35.51	-1.02%	627,469
02/02/2026	35.13	36.46	34.77	35.87	+1.99%	907,402