Atour Lifestyle Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	37.73	38.36	37.07	37.14	-	-2.21%	539,664
Mar 19, 2026	35.76	38.06	35.62	37.98	37.98	4.11%	2,184,265
Mar 18, 2026	37.51	38.81	36.43	36.48	36.48	-1.49%	2,427,443
Mar 17, 2026	35.34	38.10	34.97	37.03	37.03	5.98%	2,497,597
Mar 16, 2026	35.59	36.28	34.81	34.94	34.94	-0.85%	1,115,370
Mar 13, 2026	35.00	35.63	34.84	35.24	35.24	1.73%	859,961
Mar 12, 2026	36.08	36.58	34.51	34.64	34.64	-4.60%	1,242,835
Mar 11, 2026	36.44	37.01	35.60	36.31	36.31	-0.36%	798,085
Mar 10, 2026	36.36	37.30	36.22	36.44	36.44	0.64%	1,118,361
Mar 9, 2026	35.64	36.23	34.56	36.21	36.21	-0.69%	1,108,245
Mar 6, 2026	36.78	37.35	36.11	36.46	36.46	-2.15%	603,253
Mar 5, 2026	35.92	37.44	35.57	37.26	37.26	2.08%	1,362,316
Mar 4, 2026	37.33	37.80	36.00	36.50	36.50	0.11%	941,096
Mar 3, 2026	37.56	37.73	36.00	36.46	36.46	-5.93%	1,412,635
Mar 2, 2026	38.06	38.83	37.64	38.76	38.76	-1.30%	805,967
Feb 27, 2026	40.13	40.49	39.19	39.27	39.27	-2.97%	706,549
Feb 26, 2026	40.85	41.34	39.81	40.47	40.47	-1.12%	774,800
Feb 25, 2026	40.26	41.20	40.19	40.93	40.93	2.58%	924,719
Feb 24, 2026	39.25	40.03	38.90	39.90	39.90	1.66%	1,141,309
Feb 23, 2026	39.70	40.50	39.07	39.25	39.25	0.74%	1,280,666
Feb 20, 2026	38.05	38.96	37.96	38.96	38.96	0.93%	333,520
Feb 19, 2026	38.44	38.98	37.52	38.60	38.60	-0.05%	799,682
Feb 18, 2026	39.42	39.68	38.22	38.62	38.62	-2.00%	603,622
Feb 17, 2026	39.18	39.70	38.82	39.41	39.41	0.61%	576,903
Feb 13, 2026	39.31	39.50	38.60	39.17	39.17	-1.31%	856,163
Feb 12, 2026	39.14	39.98	39.01	39.69	39.69	1.17%	1,058,478
Feb 11, 2026	40.08	40.25	38.40	39.23	39.23	-1.53%	1,957,382
Feb 10, 2026	39.70	40.07	39.55	39.84	39.84	1.27%	2,003,321
Feb 9, 2026	37.60	39.68	37.50	39.34	39.34	5.70%	2,128,314
Feb 6, 2026	36.83	37.98	36.60	37.22	37.22	1.50%	1,029,958
Feb 5, 2026	35.28	37.07	35.11	36.67	36.67	5.13%	1,349,860
Feb 4, 2026	36.14	36.40	34.59	34.88	34.88	-3.33%	995,736
Feb 3, 2026	36.37	36.72	35.50	36.08	36.08	-1.02%	624,432
Feb 2, 2026	35.70	37.05	35.33	36.45	36.45	1.99%	907,024
Jan 30, 2026	36.88	36.97	35.70	35.74	35.74	-3.25%	896,356
Jan 29, 2026	36.00	37.79	35.99	36.94	36.94	3.47%	1,282,809
Jan 28, 2026	37.26	37.36	35.60	35.70	35.70	-3.98%	1,672,211
Jan 27, 2026	38.55	38.55	36.31	37.18	37.18	-2.75%	1,514,511
Jan 26, 2026	37.30	38.45	37.14	38.23	38.23	2.00%	1,230,640
Jan 23, 2026	37.58	37.97	37.00	37.48	37.48	-0.85%	752,243
Jan 22, 2026	38.00	39.07	37.73	37.80	37.80	0.08%	1,116,140
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