Atour Lifestyle Holdings Limited (ATAT)
NASDAQ: ATAT · Real-Time Price · USD
35.59
-0.59 (-1.63%)
At close: Oct 7, 2025, 4:00 PM EDT
35.31
-0.28 (-0.79%)
After-hours: Oct 7, 2025, 6:02 PM EDT

Atour Lifestyle Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202536.1836.3035.2735.5935.59-1.63%1,001,121
Oct 6, 202535.9636.5935.6136.1836.180.39%1,019,073
Oct 3, 202536.4036.4635.6136.0436.04-1.61%883,084
Oct 2, 202536.4736.8436.1136.6336.630.47%1,063,192
Oct 1, 202537.6437.8936.4036.4636.46-3.01%1,257,827
Sep 30, 202538.0438.2537.2837.5937.59-0.40%992,542
Sep 29, 202538.5938.9137.6537.7437.74-0.05%1,172,117
Sep 26, 202538.1238.5037.5337.7637.76-1.15%802,689
Sep 25, 202539.2639.3738.0238.2038.20-3.17%1,067,206
Sep 24, 202538.4439.7038.2639.4539.454.53%1,445,119
Sep 23, 202539.6439.7637.3537.7437.74-4.89%1,415,833
Sep 22, 202539.5040.3739.3039.6839.68-1.00%735,318
Sep 19, 202539.9140.3939.2540.0840.081.55%1,086,971
Sep 18, 202539.7039.9439.2539.4739.47-0.90%838,669
Sep 17, 202539.6240.3939.5239.8339.830.84%1,574,668
Sep 16, 202539.9440.3939.3539.5039.50-0.63%684,997
Sep 15, 202539.7840.1839.6439.7539.750.20%703,728
Sep 12, 202539.5939.9939.3239.6739.67-0.80%686,264
Sep 11, 202539.0740.2439.0739.9939.992.04%1,128,724
Sep 10, 202539.6039.8638.9339.1939.19-1.98%1,047,497
Sep 9, 202540.0040.3739.4739.9839.98-0.12%1,671,884
Sep 8, 202539.5340.2639.0440.0340.032.54%1,724,205
Sep 5, 202539.6439.6438.7439.0439.040.36%1,579,973
Sep 4, 202538.5639.2338.4938.9038.90-0.36%1,161,387
Sep 3, 202538.5139.2338.5139.0439.041.06%1,183,617
Sep 2, 202538.9339.6638.1038.6338.63-0.75%1,353,563
Aug 29, 202539.4739.8438.7738.9238.92-0.21%2,174,316
Aug 28, 202537.4339.3736.8539.0039.004.61%3,055,239
Aug 27, 202536.8137.8836.6337.2837.280.35%1,486,696
Aug 26, 202536.7038.7035.7037.1537.155.84%3,414,999
Aug 25, 202535.9736.2934.8835.1035.10-1.76%1,679,906
Aug 22, 202534.9236.0634.7135.7335.733.60%1,302,558
Aug 21, 202534.0034.8833.9134.4934.491.56%1,821,419
Aug 20, 202534.6534.9933.8933.9633.96-1.74%1,098,306
Aug 19, 202534.8935.1034.4734.5634.56-0.89%775,849
Aug 18, 202535.0335.3034.6934.8734.87-0.03%641,393
Aug 15, 202534.5235.2234.4034.8834.881.16%516,100
Aug 14, 202535.0035.5334.3734.4834.48-2.27%651,689
Aug 13, 202535.7036.3734.9735.2835.28-0.28%1,074,371
Aug 12, 202535.2335.6834.8235.3835.381.20%804,843
Aug 11, 202535.4035.5334.3634.9634.96-1.16%591,186
Aug 8, 202535.0635.6934.6235.3735.371.23%821,080
Aug 7, 202533.8635.0533.7434.9434.943.62%1,264,637
Aug 6, 202533.5034.7733.3033.7233.721.63%1,469,770
Aug 5, 202535.0035.2233.1333.1833.18-4.19%1,509,386
Aug 4, 202533.7934.7033.6534.6334.633.50%988,376
Aug 1, 202533.5033.8532.9733.4633.46-1.06%1,142,982
Jul 31, 202534.1034.1833.5033.8233.82-1.77%1,608,304
Jul 30, 202534.5235.0834.1134.4334.43-1.29%921,718
Jul 29, 202535.5935.7034.7034.8834.88-1.75%544,564