Skip to main content
Atour Lifestyle Holdings Limited (ATAT)
NASDAQ: ATAT · Real-Time Price · USD
27.99
+0.67 (2.45%)
Dec 20, 2024, 4:00 PM EST - Market closed

Atour Lifestyle Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202427.3228.1427.0827.9927.992.45%742,740
Dec 19, 202427.4527.9227.1727.3227.320.04%1,178,246
Dec 18, 202428.1128.7827.2427.3127.31-3.19%911,340
Dec 17, 202426.9528.6626.9528.2128.214.60%1,454,598
Dec 16, 202426.9427.6726.5026.9726.97-0.15%678,800
Dec 13, 202428.0028.0026.8427.0127.01-3.50%1,743,203
Dec 12, 202427.9028.8527.4127.9927.990.76%1,339,100
Dec 11, 202427.7727.9126.7727.7827.781.68%2,059,000
Dec 10, 202428.6328.7226.7527.3227.32-7.23%2,239,872
Dec 9, 202428.1929.9027.3229.4529.4511.17%3,829,800
Dec 6, 202426.4327.2526.2526.4926.490.76%655,333
Dec 5, 202426.9827.0526.1126.2926.29-0.98%1,589,246
Dec 4, 202426.2126.5925.6826.5526.552.27%1,280,400
Dec 3, 202425.4026.6825.3625.9625.962.98%2,450,400
Dec 2, 202425.1925.6525.0225.2125.210.24%1,333,936
Nov 29, 202424.8325.6324.4925.1525.151.29%1,461,412
Nov 27, 202425.3025.7724.7824.8324.83-0.68%2,527,755
Nov 26, 202426.0826.1324.8425.0025.00-3.55%981,400
Nov 25, 202424.6825.9524.6525.9225.922.57%1,761,300
Nov 22, 202424.7525.5224.0725.2725.27-0.32%1,393,600
Nov 21, 202425.9925.9925.0325.3525.35-1.82%1,103,019
Nov 20, 202426.2726.8925.1925.8225.821.06%1,185,224
Nov 19, 202427.7027.9024.8125.5525.55-5.68%1,669,739
Nov 18, 202426.3527.2426.2627.0927.094.19%1,818,900
Nov 15, 202426.0826.4225.5826.0026.00-0.42%983,200
Nov 14, 202426.7326.7826.0626.1126.11-2.03%1,221,709
Nov 13, 202427.2227.3025.9726.6526.65-2.09%2,017,100
Nov 12, 202426.2327.6826.0527.2227.221.61%1,624,500
Nov 11, 202426.9627.1826.4726.7926.790.90%557,990
Nov 8, 202425.9526.6725.8226.5526.55-0.56%872,400
Nov 7, 202427.5627.8826.6626.7026.701.14%1,341,100
Nov 6, 202426.1626.5524.6926.4026.40-1.05%1,125,300
Nov 5, 202426.8027.1926.2226.6826.681.48%554,662
Nov 4, 202426.1027.4826.1026.2926.290.84%716,915
Nov 1, 202426.2626.5325.8026.0726.07-0.50%648,154
Oct 31, 202426.4726.6225.8126.2026.20-1.02%748,048
Oct 30, 202427.1227.4426.1326.4726.47-3.75%963,493
Oct 29, 202427.8027.8127.2727.5027.500.51%538,277
Oct 28, 202426.7927.6826.2427.3627.365.35%1,018,820
Oct 25, 202426.2426.3625.6825.9725.97-0.76%799,165
Oct 24, 202426.5026.5526.0626.1726.17-1.10%665,158
Oct 23, 202427.0027.0726.2426.4626.46-1.85%1,095,848
Oct 22, 202427.0228.4226.8726.9626.960.15%1,882,200
Oct 21, 202426.8027.2526.6726.9226.92-0.04%582,000
Oct 18, 202427.3327.7026.7226.9326.933.46%871,800
Oct 17, 202426.4826.9325.9426.0326.03-3.38%734,946
Oct 16, 202427.0527.7226.9326.9426.94-0.11%798,400
Oct 15, 202427.3027.3026.2926.9726.97-3.51%1,395,527
Oct 14, 202427.0928.0727.0227.9527.951.90%1,245,500
Oct 11, 202427.2328.0726.7927.4327.43-1.44%854,600
Oct 10, 202427.7728.0827.6027.8327.83-0.11%1,004,085
Oct 9, 202426.8527.9126.3027.8627.86-0.46%1,094,781
Oct 8, 202426.2828.0225.5727.9927.99-3.75%1,986,500
Oct 7, 202428.4929.1528.1129.0829.084.27%2,057,011
Oct 4, 202427.8027.9927.4727.8927.892.20%1,085,414
Oct 3, 202426.5727.5726.5227.2927.29-1.30%1,325,900
Oct 2, 202426.7627.6526.6527.6527.656.18%2,821,502
Oct 1, 202425.8626.1325.3526.0426.040.39%2,668,900
Sep 30, 202426.8826.9025.6125.9425.942.21%2,435,470
Sep 27, 202425.5226.0925.1125.3825.380.16%2,405,400
Sep 26, 202424.8026.1624.4925.3425.3412.42%3,744,878
Sep 25, 202421.9622.5421.9422.5422.540.76%726,142
Sep 24, 202422.7222.7221.8022.3722.374.97%1,687,900
Sep 23, 202421.4021.4421.0021.3121.310.42%2,570,735
Sep 20, 202421.2221.5021.0021.2221.22-0.14%1,030,600
Sep 19, 202420.8021.3520.5421.2521.254.42%2,222,911
Sep 18, 202420.4020.4720.0420.3520.35-0.25%764,800
Sep 17, 202419.9920.4619.8520.4020.401.04%647,200
Sep 16, 202419.9120.2419.7020.1919.772.75%729,248
Sep 13, 202420.3520.3519.5419.6519.24-3.15%544,500
Sep 12, 202420.0020.3119.8320.2919.871.20%908,527
Sep 11, 202419.5620.2719.5320.0519.632.87%1,927,300
Sep 10, 202419.1119.5019.1119.4919.082.58%1,708,118
Sep 9, 202419.3919.6018.9519.0018.60-2.31%1,217,938
Sep 6, 202419.4919.7719.3219.4519.050.46%3,256,455
Sep 5, 202419.0619.5018.8119.3618.961.68%1,635,127
Sep 4, 202418.9819.2018.8919.0418.640.47%1,057,000
Sep 3, 202419.0019.1018.8318.9518.56-0.37%1,575,000
Aug 30, 202418.8119.2018.3719.0218.621.60%2,486,600
Aug 29, 202417.4018.8717.4018.7218.3313.32%2,049,251
Aug 28, 202416.8716.9916.1716.5216.18-3.22%1,045,600
Aug 27, 202417.0017.1816.8417.0716.711.37%253,546
Aug 26, 202417.2517.4816.7916.8416.49-3.88%1,001,400
Aug 23, 202417.4817.5917.4017.5217.160.63%313,534
Aug 22, 202417.5717.8117.3917.4117.05-0.91%437,649
Aug 21, 202417.3717.6817.3717.5717.201.33%889,600
Aug 20, 202417.7217.7217.1617.3416.98-2.58%985,700
Aug 19, 202417.4017.8617.3617.8017.433.07%584,900
Aug 16, 202417.1717.3617.0817.2716.910.58%1,041,200
Aug 15, 202417.2017.3416.9717.1716.810.53%580,533
Aug 14, 202417.5017.5616.7917.0816.72-2.40%386,101
Aug 13, 202417.2117.5417.1817.5017.142.76%1,350,900
Aug 12, 202416.6917.1116.6217.0316.682.04%459,128
Aug 9, 202416.6116.9516.5316.6916.34-0.48%203,601
Aug 8, 202416.2316.7816.1116.7716.423.71%674,100
Aug 7, 202416.8316.9616.0816.1715.83-3.06%272,700
Aug 6, 202416.0416.8616.0416.6816.333.22%588,427
Aug 5, 202415.2716.2115.2216.1615.822.02%1,076,400
Aug 2, 202415.7216.0915.5315.8415.510.76%608,406
Aug 1, 202416.6016.6015.6315.7215.39-6.09%914,400