Skip to main content
Atour Lifestyle Holdings Limited (ATAT)
NASDAQ: ATAT · Real-Time Price · USD
32.30
-0.15 (-0.46%)
At close: Jun 13, 2025, 4:00 PM
32.87
+0.57 (1.76%)
After-hours: Jun 13, 2025, 5:15 PM EDT

Atour Lifestyle Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202532.1033.0532.0132.3032.30-0.46%1,149,014
Jun 12, 202531.3533.4031.0932.4532.454.81%2,450,033
Jun 11, 202531.1431.9230.7930.9630.960.58%913,976
Jun 10, 202531.3531.3830.4630.7830.78-2.16%670,443
Jun 9, 202531.3131.8930.7831.4631.461.39%1,412,068
Jun 6, 202531.3031.5630.5031.0331.03-0.74%943,572
Jun 5, 202531.5031.6331.0531.2631.26-0.54%705,968
Jun 4, 202531.1831.9830.4231.4331.431.72%1,448,426
Jun 3, 202531.2131.3230.6030.9030.900.23%1,283,051
Jun 2, 202530.9031.1130.5030.8330.83-1.53%803,410
May 30, 202531.1831.5930.2031.3130.89-1.82%2,319,338
May 29, 202531.7732.1631.4431.8931.461.56%1,407,174
May 28, 202531.1931.8131.0131.4030.981.23%2,792,620
May 27, 202532.5032.5630.7031.0230.60-4.47%1,510,008
May 23, 202532.1032.8031.8232.4732.03-1.19%1,573,319
May 22, 202530.4934.2330.1032.8632.428.88%4,328,464
May 21, 202530.3530.5929.9030.1829.77-2.08%1,412,208
May 20, 202530.5030.9930.1430.8230.410.59%908,350
May 19, 202529.4430.7329.0230.6430.233.41%1,351,258
May 16, 202529.6930.1929.5629.6329.23-0.67%1,163,606
May 15, 202529.1029.8828.9729.8329.432.16%1,151,834
May 14, 202529.4729.6028.9029.2028.81-1.42%1,303,331
May 13, 202529.5029.8929.2129.6229.22-0.17%510,493
May 12, 202529.5830.0829.4229.6729.274.25%1,127,971
May 9, 202528.3529.5628.3028.4628.080.18%1,492,340
May 8, 202527.1628.4926.8628.4128.036.84%1,856,142
May 7, 202525.0426.8825.0426.5926.233.99%1,540,859
May 6, 202525.0525.7225.0225.5725.231.99%1,222,740
May 5, 202524.2925.3524.2925.0724.732.08%1,474,103
May 2, 202525.2425.4824.3824.5624.23-0.57%1,028,569
May 1, 202524.7024.9924.2124.7024.371.06%708,904
Apr 30, 202524.3624.5023.9924.4424.111.08%859,558
Apr 29, 202523.8624.3423.6324.1823.862.33%1,773,739
Apr 28, 202523.8524.5723.4823.6323.31-1.21%1,336,895
Apr 25, 202523.5324.0523.3823.9223.600.63%536,559
Apr 24, 202524.4024.4223.1923.7723.45-2.34%809,412
Apr 23, 202524.5925.1624.1224.3424.012.18%1,010,369
Apr 22, 202523.5524.4723.4423.8223.502.36%1,014,438
Apr 21, 202523.8223.8222.4323.2722.96-2.80%1,421,300
Apr 17, 202524.5725.4123.5923.9423.620.04%2,862,308
Apr 16, 202523.8624.9923.8623.9323.612.26%2,719,013
Apr 15, 202523.9624.5023.3823.4023.09-1.85%2,248,870
Apr 14, 202522.8524.7622.7823.8423.527.34%2,992,745
Apr 11, 202522.5723.4921.5022.2121.91-3.73%4,603,435
Apr 10, 202523.7624.1522.3623.0722.760.30%2,635,792
Apr 9, 202523.7424.6722.5623.0022.69-4.25%4,448,624
Apr 8, 202526.3026.3023.5124.0223.70-6.46%1,836,820
Apr 7, 202524.7327.0924.3325.6825.34-1.80%1,577,256
Apr 4, 202527.0027.5025.4026.1525.80-8.37%1,477,260
Apr 3, 202528.0028.6727.6628.5428.16-2.96%788,646