Skip to main content
Atour Lifestyle Holdings Limited (ATAT)
NASDAQ: ATAT · Real-Time Price · USD
27.32
-0.89 (-3.14%)
Jan 31, 2025, 2:54 PM EST - Market open

Atour Lifestyle Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202527.4928.8227.4928.2028.203.26%902,013
Jan 29, 202527.8528.2127.0227.3127.31-0.65%471,403
Jan 28, 202526.9727.5826.5527.4927.491.48%662,461
Jan 27, 202526.9927.6326.8127.0927.09-0.81%859,907
Jan 24, 202526.2527.5825.9227.3127.314.44%1,148,945
Jan 23, 202526.0026.4225.8526.1526.15-0.27%613,645
Jan 22, 202526.6526.6525.8126.2226.22-0.83%471,698
Jan 21, 202526.3526.9425.6126.4426.442.28%687,003
Jan 17, 202525.5126.3925.3325.8525.852.05%685,579
Jan 16, 202525.5025.5424.9225.3325.33-0.08%578,041
Jan 15, 202525.2425.9025.1925.3525.350.60%496,374
Jan 14, 202525.3226.0425.0025.2025.200.84%789,352
Jan 13, 202525.1525.3624.8624.9924.99-1.07%384,098
Jan 10, 202525.5925.7125.0025.2625.26-2.21%565,067
Jan 8, 202525.2026.0325.0425.8325.832.50%1,119,289
Jan 7, 202525.1125.3924.8325.2025.20-1.29%1,385,671
Jan 6, 202526.8826.9325.3525.5325.53-3.84%1,257,020
Jan 3, 202527.5027.7626.5326.5526.55-1.74%701,100
Jan 2, 202526.5927.3826.5027.0227.020.48%747,986
Dec 31, 202426.7127.0026.5226.8926.891.24%1,086,178
Dec 30, 202426.5526.6525.6826.5626.56-1.63%874,874
Dec 27, 202428.5528.6726.8727.0027.00-6.15%1,208,871
Dec 26, 202429.2029.6528.6628.7728.77-1.10%687,937
Dec 24, 202428.2829.7928.0029.0929.093.56%1,301,469
Dec 23, 202428.4128.5927.6028.0928.090.36%1,205,926
Dec 20, 202427.3228.1427.0827.9927.992.45%837,982
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%678,757
Dec 13, 202428.0028.0026.8427.0127.01-3.48%1,743,203
Dec 12, 202427.9028.8527.4127.9927.990.74%1,339,078
Dec 11, 202427.7727.9126.7727.7827.781.68%2,058,983
Dec 10, 202428.6328.7226.7527.3227.32-7.23%2,239,872
Dec 9, 202428.1929.9027.3229.4529.4511.17%3,829,762
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%1,280,395
Dec 3, 202425.4026.6825.3625.9625.962.98%2,450,398
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%981,368
Nov 25, 202424.6825.9524.6525.9225.922.57%1,761,257
Nov 22, 202424.7525.5224.0725.2725.27-0.32%1,393,553
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%1,818,886
Nov 15, 202426.0826.4225.5826.0026.00-0.42%983,194
Nov 14, 202426.7326.7826.0626.1126.11-2.03%1,221,709
Nov 13, 202427.2227.3025.9726.6526.65-2.09%2,017,060
Nov 12, 202426.2327.6826.0527.2227.221.61%1,624,490
Nov 11, 202426.9627.1826.4726.7926.790.90%557,990
Nov 8, 202425.9526.6725.8226.5526.55-0.56%872,385
Nov 7, 202427.5627.8826.6626.7026.701.14%1,341,089
Nov 6, 202426.1626.5524.6926.4026.40-1.05%1,125,283
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%1,882,191
Oct 21, 202426.8027.2526.6726.9226.92-0.04%581,983
Oct 18, 202427.3327.7026.7226.9326.933.46%871,764
Oct 17, 202426.4826.9325.9426.0326.03-3.38%734,946
Oct 16, 202427.0527.7226.9326.9426.94-0.11%798,370
Oct 15, 202427.3027.3026.2926.9726.97-3.51%1,395,527
Oct 14, 202427.0928.0727.0227.9527.951.90%1,245,462
Oct 11, 202427.2328.0726.7927.4327.43-1.44%854,569
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%1,986,469
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%1,325,860
Oct 2, 202426.7627.6526.6527.6527.656.18%2,821,502
Oct 1, 202425.8626.1325.3526.0426.040.39%2,668,884
Sep 30, 202426.8826.9025.6125.9425.942.21%2,435,470
Sep 27, 202425.5226.0925.1125.3825.380.16%2,405,399
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%1,687,886
Sep 23, 202421.4021.4421.0021.3121.310.42%2,570,735
Sep 20, 202421.2221.5021.0021.2221.22-0.14%1,030,583
Sep 19, 202420.8021.3520.5421.2521.254.42%2,222,911
Sep 18, 202420.4020.4720.0420.3520.35-0.25%764,791
Sep 17, 202419.9920.4619.8520.4020.401.04%647,170
Sep 16, 202419.9120.2419.7020.1919.752.75%729,248
Sep 13, 202420.3520.3519.5419.6519.23-3.15%544,475
Sep 12, 202420.0020.3119.8320.2919.851.20%908,527
Sep 11, 202419.5620.2719.5320.0519.622.87%1,927,282
Sep 10, 202419.1119.5019.1119.4919.072.58%1,708,118
Sep 9, 202419.3919.6018.9519.0018.59-2.31%1,217,938
Sep 6, 202419.4919.7719.3219.4519.030.46%3,256,455