Atour Lifestyle Holdings Limited (ATAT)
NASDAQ: ATAT · Real-Time Price · USD
38.63
-0.29 (-0.75%)
Sep 2, 2025, 4:00 PM - Market closed
Atour Lifestyle Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 38.93 | 39.66 | 38.10 | 38.63 | 38.63 | -0.75% | 1,353,563 |
| Aug 29, 2025 | 39.47 | 39.84 | 38.77 | 38.92 | 38.92 | -0.21% | 2,174,316 |
| Aug 28, 2025 | 37.43 | 39.37 | 36.85 | 39.00 | 39.00 | 4.61% | 3,055,239 |
| Aug 27, 2025 | 36.81 | 37.88 | 36.63 | 37.28 | 37.28 | 0.35% | 1,486,696 |
| Aug 26, 2025 | 36.70 | 38.70 | 35.70 | 37.15 | 37.15 | 5.84% | 3,414,999 |
| Aug 25, 2025 | 35.97 | 36.29 | 34.88 | 35.10 | 35.10 | -1.76% | 1,679,906 |
| Aug 22, 2025 | 34.92 | 36.06 | 34.71 | 35.73 | 35.73 | 3.60% | 1,302,558 |
| Aug 21, 2025 | 34.00 | 34.88 | 33.91 | 34.49 | 34.49 | 1.56% | 1,821,419 |
| Aug 20, 2025 | 34.65 | 34.99 | 33.89 | 33.96 | 33.96 | -1.74% | 1,098,306 |
| Aug 19, 2025 | 34.89 | 35.10 | 34.47 | 34.56 | 34.56 | -0.89% | 775,849 |
| Aug 18, 2025 | 35.03 | 35.30 | 34.69 | 34.87 | 34.87 | -0.03% | 641,393 |
| Aug 15, 2025 | 34.52 | 35.22 | 34.40 | 34.88 | 34.88 | 1.16% | 516,100 |
| Aug 14, 2025 | 35.00 | 35.53 | 34.37 | 34.48 | 34.48 | -2.27% | 651,689 |
| Aug 13, 2025 | 35.70 | 36.37 | 34.97 | 35.28 | 35.28 | -0.28% | 1,074,371 |
| Aug 12, 2025 | 35.23 | 35.68 | 34.82 | 35.38 | 35.38 | 1.20% | 804,843 |
| Aug 11, 2025 | 35.40 | 35.53 | 34.36 | 34.96 | 34.96 | -1.16% | 591,186 |
| Aug 8, 2025 | 35.06 | 35.69 | 34.62 | 35.37 | 35.37 | 1.23% | 821,080 |
| Aug 7, 2025 | 33.86 | 35.05 | 33.74 | 34.94 | 34.94 | 3.62% | 1,264,637 |
| Aug 6, 2025 | 33.50 | 34.77 | 33.30 | 33.72 | 33.72 | 1.63% | 1,469,770 |
| Aug 5, 2025 | 35.00 | 35.22 | 33.13 | 33.18 | 33.18 | -4.19% | 1,509,386 |
| Aug 4, 2025 | 33.79 | 34.70 | 33.65 | 34.63 | 34.63 | 3.50% | 988,376 |
| Aug 1, 2025 | 33.50 | 33.85 | 32.97 | 33.46 | 33.46 | -1.06% | 1,142,982 |
| Jul 31, 2025 | 34.10 | 34.18 | 33.50 | 33.82 | 33.82 | -1.77% | 1,608,304 |
| Jul 30, 2025 | 34.52 | 35.08 | 34.11 | 34.43 | 34.43 | -1.29% | 921,718 |
| Jul 29, 2025 | 35.59 | 35.70 | 34.70 | 34.88 | 34.88 | -1.75% | 544,564 |
| Jul 28, 2025 | 35.39 | 35.58 | 34.51 | 35.50 | 35.50 | -0.53% | 908,986 |
| Jul 25, 2025 | 35.34 | 35.89 | 34.35 | 35.69 | 35.69 | 0.03% | 1,086,634 |
| Jul 24, 2025 | 36.40 | 37.24 | 35.40 | 35.68 | 35.68 | -1.60% | 1,239,041 |
| Jul 23, 2025 | 36.65 | 37.00 | 36.24 | 36.26 | 36.26 | - | 1,050,759 |
| Jul 22, 2025 | 36.40 | 36.50 | 35.26 | 36.26 | 36.26 | -0.66% | 998,843 |
| Jul 21, 2025 | 36.37 | 37.24 | 35.87 | 36.50 | 36.50 | 1.59% | 1,619,033 |
| Jul 18, 2025 | 36.56 | 36.86 | 35.84 | 35.93 | 35.93 | -0.44% | 531,049 |
| Jul 17, 2025 | 35.50 | 36.60 | 35.16 | 36.09 | 36.09 | 1.58% | 1,615,017 |
| Jul 16, 2025 | 35.92 | 35.92 | 35.10 | 35.53 | 35.53 | -1.11% | 1,302,151 |
| Jul 15, 2025 | 35.50 | 36.02 | 35.49 | 35.93 | 35.93 | 1.18% | 792,867 |
| Jul 14, 2025 | 35.30 | 35.82 | 34.70 | 35.51 | 35.51 | 0.14% | 1,123,039 |
| Jul 11, 2025 | 35.80 | 35.98 | 35.17 | 35.46 | 35.46 | -1.58% | 1,533,763 |
| Jul 10, 2025 | 36.60 | 37.46 | 35.54 | 36.03 | 36.03 | -0.50% | 2,901,855 |
| Jul 9, 2025 | 35.48 | 36.24 | 35.05 | 36.21 | 36.21 | 2.72% | 1,131,476 |
| Jul 8, 2025 | 35.85 | 35.94 | 35.10 | 35.25 | 35.25 | -0.82% | 2,934,439 |
| Jul 7, 2025 | 33.94 | 35.80 | 33.43 | 35.54 | 35.54 | 5.18% | 3,180,962 |
| Jul 3, 2025 | 33.15 | 34.05 | 32.57 | 33.79 | 33.79 | 2.39% | 1,276,752 |
| Jul 2, 2025 | 32.70 | 34.00 | 32.70 | 33.00 | 33.00 | 0.89% | 2,499,407 |
| Jul 1, 2025 | 32.48 | 32.96 | 32.06 | 32.71 | 32.71 | 0.62% | 688,204 |
| Jun 30, 2025 | 32.75 | 33.07 | 31.93 | 32.51 | 32.51 | -0.73% | 1,446,457 |
| Jun 27, 2025 | 32.51 | 32.80 | 31.88 | 32.75 | 32.75 | 0.99% | 664,094 |
| Jun 26, 2025 | 32.33 | 32.57 | 31.52 | 32.43 | 32.43 | 1.09% | 949,105 |
| Jun 25, 2025 | 32.33 | 33.08 | 31.70 | 32.08 | 32.08 | -0.99% | 979,647 |
| Jun 24, 2025 | 32.15 | 33.00 | 31.89 | 32.40 | 32.40 | 4.15% | 1,849,551 |
| Jun 23, 2025 | 30.61 | 31.32 | 30.50 | 31.11 | 31.11 | 1.43% | 690,912 |