Atour Lifestyle Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	36.50	37.98	36.42	37.77	37.77	4.31%	1,934,355
Jan 20, 2026	36.48	37.00	36.03	36.21	36.21	-1.84%	1,725,010
Jan 16, 2026	36.90	37.30	36.54	36.89	36.89	-0.16%	667,654
Jan 15, 2026	37.66	38.49	36.90	36.95	36.95	-1.70%	963,695
Jan 14, 2026	38.11	38.44	36.78	37.59	37.59	-2.57%	1,144,003
Jan 13, 2026	39.85	39.99	37.99	38.58	38.58	-3.55%	1,064,430
Jan 12, 2026	39.80	40.23	38.95	40.00	40.00	0.91%	686,153
Jan 9, 2026	41.58	42.30	39.59	39.64	39.64	-5.53%	1,737,327
Jan 8, 2026	40.94	42.69	40.63	41.96	41.96	2.09%	742,871
Jan 7, 2026	42.42	42.79	40.25	41.10	41.10	-3.02%	1,481,556
Jan 6, 2026	40.46	42.44	40.41	42.38	42.38	5.62%	1,475,238
Jan 5, 2026	39.95	40.79	39.77	40.13	40.13	0.64%	581,711
Jan 2, 2026	40.29	41.29	39.80	39.87	39.87	1.19%	689,034
Dec 31, 2025	39.53	39.65	39.02	39.40	39.40	-0.33%	1,096,031
Dec 30, 2025	40.08	40.50	39.50	39.53	39.53	-1.32%	739,740
Dec 29, 2025	41.52	41.76	39.84	40.06	40.06	-4.02%	1,157,069
Dec 26, 2025	42.14	42.64	41.50	41.74	41.74	-1.14%	713,819
Dec 24, 2025	42.67	42.68	41.73	42.22	42.22	-1.05%	402,395
Dec 23, 2025	42.44	42.99	42.36	42.67	42.67	0.31%	719,240
Dec 22, 2025	41.80	42.62	41.16	42.54	42.54	1.77%	725,162
Dec 19, 2025	40.81	42.07	40.63	41.80	41.80	2.60%	1,315,755
Dec 18, 2025	40.92	41.74	40.61	40.74	40.74	0.49%	558,818
Dec 17, 2025	41.27	41.72	40.40	40.54	40.54	-1.17%	914,850
Dec 16, 2025	41.94	42.82	40.71	41.02	41.02	-3.35%	1,506,040
Dec 15, 2025	42.67	43.05	41.73	42.44	42.44	-0.75%	645,894
Dec 12, 2025	42.06	43.17	41.85	42.76	42.76	2.54%	1,380,960
Dec 11, 2025	41.26	42.02	40.80	41.70	41.70	1.07%	1,004,036
Dec 10, 2025	41.11	41.39	40.81	41.26	41.26	-0.29%	1,056,103
Dec 9, 2025	41.20	41.63	40.60	41.38	41.38	-1.26%	1,404,459
Dec 8, 2025	42.79	42.79	41.13	41.91	41.91	-2.28%	1,468,755
Dec 5, 2025	42.52	43.05	42.11	42.89	42.89	0.37%	1,118,574
Dec 4, 2025	43.00	43.17	41.71	42.73	42.40	-0.40%	1,633,746
Dec 3, 2025	42.49	42.92	41.42	42.90	42.57	0.49%	2,754,528
Dec 2, 2025	40.17	42.80	39.90	42.69	42.36	5.59%	3,256,496
Dec 1, 2025	38.07	40.64	38.07	40.43	40.12	5.37%	1,937,163
Nov 28, 2025	38.08	38.63	38.08	38.37	38.07	1.62%	907,786
Nov 26, 2025	37.36	37.94	36.54	37.76	37.47	1.61%	1,118,723
Nov 25, 2025	38.50	38.63	36.58	37.16	36.87	-1.77%	1,719,489
Nov 24, 2025	37.36	38.11	37.31	37.83	37.54	2.00%	1,768,348
Nov 21, 2025	35.28	37.36	35.21	37.09	36.80	4.86%	1,891,815
Nov 20, 2025	37.39	37.72	35.29	35.37	35.10	-5.12%	1,300,679
Nov 19, 2025	38.24	38.24	36.89	37.28	36.99	-1.64%	897,554
Nov 18, 2025	38.99	39.00	36.97	37.90	37.61	-3.02%	1,397,693
Nov 17, 2025	39.07	39.44	38.76	39.08	38.78	-0.43%	684,322
Nov 14, 2025	39.50	39.90	38.74	39.25	38.95	-2.63%	1,119,204
Nov 13, 2025	40.74	40.82	39.94	40.31	40.00	-0.43%	978,469
Nov 12, 2025	41.00	42.34	40.45	40.49	40.17	0.24%	1,152,342
Nov 11, 2025	40.93	41.05	40.12	40.39	40.08	-1.27%	708,986
Nov 10, 2025	40.34	41.88	40.26	40.91	40.59	4.23%	1,460,227
Nov 7, 2025	38.69	39.27	37.78	39.25	38.95	0.93%	944,614