Atour Lifestyle Holdings Limited (ATAT)

Atour Lifestyle Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	42.42	42.79	40.25	41.10	41.10	-3.02%	1,481,556
Jan 6, 2026	40.46	42.44	40.41	42.38	42.38	5.62%	1,475,238
Jan 5, 2026	39.95	40.79	39.77	40.13	40.13	0.64%	581,711
Jan 2, 2026	40.29	41.29	39.80	39.87	39.87	1.19%	689,034
Dec 31, 2025	39.53	39.65	39.02	39.40	39.40	-0.33%	1,096,031
Dec 30, 2025	40.08	40.50	39.50	39.53	39.53	-1.32%	739,740
Dec 29, 2025	41.52	41.76	39.84	40.06	40.06	-4.02%	1,157,069
Dec 26, 2025	42.14	42.64	41.50	41.74	41.74	-1.14%	713,819
Dec 24, 2025	42.67	42.68	41.73	42.22	42.22	-1.05%	402,395
Dec 23, 2025	42.44	42.99	42.36	42.67	42.67	0.31%	719,240
Dec 22, 2025	41.80	42.62	41.16	42.54	42.54	1.77%	725,162
Dec 19, 2025	40.81	42.07	40.63	41.80	41.80	2.60%	1,315,755
Dec 18, 2025	40.92	41.74	40.61	40.74	40.74	0.49%	558,818
Dec 17, 2025	41.27	41.72	40.40	40.54	40.54	-1.17%	914,850
Dec 16, 2025	41.94	42.82	40.71	41.02	41.02	-3.35%	1,506,040

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.