Atour Lifestyle Holdings Limited (ATAT)
NASDAQ: ATAT · Real-Time Price · USD
25.85
+0.52 (2.05%)
Jan 17, 2025, 4:00 PM EST - Market closed
Atour Lifestyle Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 17, 2025 | 25.51 | 26.39 | 25.33 | 25.85 | 25.85 | 2.05% | 685,579 |
Jan 16, 2025 | 25.50 | 25.54 | 24.92 | 25.33 | 25.33 | -0.08% | 578,041 |
Jan 15, 2025 | 25.24 | 25.90 | 25.19 | 25.35 | 25.35 | 0.60% | 496,374 |
Jan 14, 2025 | 25.32 | 26.04 | 25.00 | 25.20 | 25.20 | 0.84% | 789,352 |
Jan 13, 2025 | 25.15 | 25.36 | 24.86 | 24.99 | 24.99 | -1.07% | 384,098 |
Jan 10, 2025 | 25.59 | 25.71 | 25.00 | 25.26 | 25.26 | -2.21% | 565,067 |
Jan 8, 2025 | 25.20 | 26.03 | 25.04 | 25.83 | 25.83 | 2.50% | 1,119,289 |
Jan 7, 2025 | 25.11 | 25.39 | 24.83 | 25.20 | 25.20 | -1.29% | 1,385,671 |
Jan 6, 2025 | 26.88 | 26.93 | 25.35 | 25.53 | 25.53 | -3.84% | 1,257,020 |
Jan 3, 2025 | 27.50 | 27.76 | 26.53 | 26.55 | 26.55 | -1.74% | 701,100 |
Jan 2, 2025 | 26.59 | 27.38 | 26.50 | 27.02 | 27.02 | 0.48% | 747,986 |
Dec 31, 2024 | 26.71 | 27.00 | 26.52 | 26.89 | 26.89 | 1.24% | 1,086,178 |
Dec 30, 2024 | 26.55 | 26.65 | 25.68 | 26.56 | 26.56 | -1.63% | 874,874 |
Dec 27, 2024 | 28.55 | 28.67 | 26.87 | 27.00 | 27.00 | -6.15% | 1,208,871 |
Dec 26, 2024 | 29.20 | 29.65 | 28.66 | 28.77 | 28.77 | -1.10% | 687,937 |
Dec 24, 2024 | 28.28 | 29.79 | 28.00 | 29.09 | 29.09 | 3.56% | 1,301,469 |
Dec 23, 2024 | 28.41 | 28.59 | 27.60 | 28.09 | 28.09 | 0.36% | 1,205,926 |
Dec 20, 2024 | 27.32 | 28.14 | 27.08 | 27.99 | 27.99 | 2.45% | 837,982 |
Dec 19, 2024 | 27.45 | 27.92 | 27.17 | 27.32 | 27.32 | 0.04% | 1,178,246 |
Dec 18, 2024 | 28.11 | 28.78 | 27.24 | 27.31 | 27.31 | -3.19% | 911,340 |
Dec 17, 2024 | 26.95 | 28.66 | 26.95 | 28.21 | 28.21 | 4.60% | 1,454,598 |
Dec 16, 2024 | 26.94 | 27.67 | 26.50 | 26.97 | 26.97 | -0.15% | 678,757 |
Dec 13, 2024 | 28.00 | 28.00 | 26.84 | 27.01 | 27.01 | -3.48% | 1,743,203 |
Dec 12, 2024 | 27.90 | 28.85 | 27.41 | 27.99 | 27.99 | 0.74% | 1,339,078 |
Dec 11, 2024 | 27.77 | 27.91 | 26.77 | 27.78 | 27.78 | 1.68% | 2,058,983 |
Dec 10, 2024 | 28.63 | 28.72 | 26.75 | 27.32 | 27.32 | -7.23% | 2,239,872 |
Dec 9, 2024 | 28.19 | 29.90 | 27.32 | 29.45 | 29.45 | 11.17% | 3,829,762 |
Dec 6, 2024 | 26.43 | 27.25 | 26.25 | 26.49 | 26.49 | 0.76% | 655,333 |
Dec 5, 2024 | 26.98 | 27.05 | 26.11 | 26.29 | 26.29 | -0.98% | 1,589,246 |
Dec 4, 2024 | 26.21 | 26.59 | 25.68 | 26.55 | 26.55 | 2.27% | 1,280,395 |
Dec 3, 2024 | 25.40 | 26.68 | 25.36 | 25.96 | 25.96 | 2.98% | 2,450,398 |
Dec 2, 2024 | 25.19 | 25.65 | 25.02 | 25.21 | 25.21 | 0.24% | 1,333,936 |
Nov 29, 2024 | 24.83 | 25.63 | 24.49 | 25.15 | 25.15 | 1.29% | 1,461,412 |
Nov 27, 2024 | 25.30 | 25.77 | 24.78 | 24.83 | 24.83 | -0.68% | 2,527,755 |
Nov 26, 2024 | 26.08 | 26.13 | 24.84 | 25.00 | 25.00 | -3.55% | 981,368 |
Nov 25, 2024 | 24.68 | 25.95 | 24.65 | 25.92 | 25.92 | 2.57% | 1,761,257 |
Nov 22, 2024 | 24.75 | 25.52 | 24.07 | 25.27 | 25.27 | -0.32% | 1,393,553 |
Nov 21, 2024 | 25.99 | 25.99 | 25.03 | 25.35 | 25.35 | -1.82% | 1,103,019 |
Nov 20, 2024 | 26.27 | 26.89 | 25.19 | 25.82 | 25.82 | 1.06% | 1,185,224 |
Nov 19, 2024 | 27.70 | 27.90 | 24.81 | 25.55 | 25.55 | -5.68% | 1,669,739 |
Nov 18, 2024 | 26.35 | 27.24 | 26.26 | 27.09 | 27.09 | 4.19% | 1,818,886 |
Nov 15, 2024 | 26.08 | 26.42 | 25.58 | 26.00 | 26.00 | -0.42% | 983,194 |
Nov 14, 2024 | 26.73 | 26.78 | 26.06 | 26.11 | 26.11 | -2.03% | 1,221,709 |
Nov 13, 2024 | 27.22 | 27.30 | 25.97 | 26.65 | 26.65 | -2.09% | 2,017,060 |
Nov 12, 2024 | 26.23 | 27.68 | 26.05 | 27.22 | 27.22 | 1.61% | 1,624,490 |
Nov 11, 2024 | 26.96 | 27.18 | 26.47 | 26.79 | 26.79 | 0.90% | 557,990 |
Nov 8, 2024 | 25.95 | 26.67 | 25.82 | 26.55 | 26.55 | -0.56% | 872,385 |
Nov 7, 2024 | 27.56 | 27.88 | 26.66 | 26.70 | 26.70 | 1.14% | 1,341,089 |
Nov 6, 2024 | 26.16 | 26.55 | 24.69 | 26.40 | 26.40 | -1.05% | 1,125,283 |
Nov 5, 2024 | 26.80 | 27.19 | 26.22 | 26.68 | 26.68 | 1.48% | 554,662 |
Nov 4, 2024 | 26.10 | 27.48 | 26.10 | 26.29 | 26.29 | 0.84% | 716,915 |
Nov 1, 2024 | 26.26 | 26.53 | 25.80 | 26.07 | 26.07 | -0.50% | 648,154 |
Oct 31, 2024 | 26.47 | 26.62 | 25.81 | 26.20 | 26.20 | -1.02% | 748,048 |
Oct 30, 2024 | 27.12 | 27.44 | 26.13 | 26.47 | 26.47 | -3.75% | 963,493 |
Oct 29, 2024 | 27.80 | 27.81 | 27.27 | 27.50 | 27.50 | 0.51% | 538,277 |
Oct 28, 2024 | 26.79 | 27.68 | 26.24 | 27.36 | 27.36 | 5.35% | 1,018,820 |
Oct 25, 2024 | 26.24 | 26.36 | 25.68 | 25.97 | 25.97 | -0.76% | 799,165 |
Oct 24, 2024 | 26.50 | 26.55 | 26.06 | 26.17 | 26.17 | -1.10% | 665,158 |
Oct 23, 2024 | 27.00 | 27.07 | 26.24 | 26.46 | 26.46 | -1.85% | 1,095,848 |
Oct 22, 2024 | 27.02 | 28.42 | 26.87 | 26.96 | 26.96 | 0.15% | 1,882,191 |
Oct 21, 2024 | 26.80 | 27.25 | 26.67 | 26.92 | 26.92 | -0.04% | 581,983 |
Oct 18, 2024 | 27.33 | 27.70 | 26.72 | 26.93 | 26.93 | 3.46% | 871,764 |
Oct 17, 2024 | 26.48 | 26.93 | 25.94 | 26.03 | 26.03 | -3.38% | 734,946 |
Oct 16, 2024 | 27.05 | 27.72 | 26.93 | 26.94 | 26.94 | -0.11% | 798,370 |
Oct 15, 2024 | 27.30 | 27.30 | 26.29 | 26.97 | 26.97 | -3.51% | 1,395,527 |
Oct 14, 2024 | 27.09 | 28.07 | 27.02 | 27.95 | 27.95 | 1.90% | 1,245,462 |
Oct 11, 2024 | 27.23 | 28.07 | 26.79 | 27.43 | 27.43 | -1.44% | 854,569 |
Oct 10, 2024 | 27.77 | 28.08 | 27.60 | 27.83 | 27.83 | -0.11% | 1,004,085 |
Oct 9, 2024 | 26.85 | 27.91 | 26.30 | 27.86 | 27.86 | -0.46% | 1,094,781 |
Oct 8, 2024 | 26.28 | 28.02 | 25.57 | 27.99 | 27.99 | -3.75% | 1,986,469 |
Oct 7, 2024 | 28.49 | 29.15 | 28.11 | 29.08 | 29.08 | 4.27% | 2,057,011 |
Oct 4, 2024 | 27.80 | 27.99 | 27.47 | 27.89 | 27.89 | 2.20% | 1,085,414 |
Oct 3, 2024 | 26.57 | 27.57 | 26.52 | 27.29 | 27.29 | -1.30% | 1,325,860 |
Oct 2, 2024 | 26.76 | 27.65 | 26.65 | 27.65 | 27.65 | 6.18% | 2,821,502 |
Oct 1, 2024 | 25.86 | 26.13 | 25.35 | 26.04 | 26.04 | 0.39% | 2,668,884 |
Sep 30, 2024 | 26.88 | 26.90 | 25.61 | 25.94 | 25.94 | 2.21% | 2,435,470 |
Sep 27, 2024 | 25.52 | 26.09 | 25.11 | 25.38 | 25.38 | 0.16% | 2,405,399 |
Sep 26, 2024 | 24.80 | 26.16 | 24.49 | 25.34 | 25.34 | 12.42% | 3,744,878 |
Sep 25, 2024 | 21.96 | 22.54 | 21.94 | 22.54 | 22.54 | 0.76% | 726,142 |
Sep 24, 2024 | 22.72 | 22.72 | 21.80 | 22.37 | 22.37 | 4.97% | 1,687,886 |
Sep 23, 2024 | 21.40 | 21.44 | 21.00 | 21.31 | 21.31 | 0.42% | 2,570,735 |
Sep 20, 2024 | 21.22 | 21.50 | 21.00 | 21.22 | 21.22 | -0.14% | 1,030,583 |
Sep 19, 2024 | 20.80 | 21.35 | 20.54 | 21.25 | 21.25 | 4.42% | 2,222,911 |
Sep 18, 2024 | 20.40 | 20.47 | 20.04 | 20.35 | 20.35 | -0.25% | 764,791 |
Sep 17, 2024 | 19.99 | 20.46 | 19.85 | 20.40 | 20.40 | 1.04% | 647,170 |
Sep 16, 2024 | 19.91 | 20.24 | 19.70 | 20.19 | 19.75 | 2.75% | 729,248 |
Sep 13, 2024 | 20.35 | 20.35 | 19.54 | 19.65 | 19.23 | -3.15% | 544,475 |
Sep 12, 2024 | 20.00 | 20.31 | 19.83 | 20.29 | 19.85 | 1.20% | 908,527 |
Sep 11, 2024 | 19.56 | 20.27 | 19.53 | 20.05 | 19.62 | 2.87% | 1,927,282 |
Sep 10, 2024 | 19.11 | 19.50 | 19.11 | 19.49 | 19.07 | 2.58% | 1,708,118 |
Sep 9, 2024 | 19.39 | 19.60 | 18.95 | 19.00 | 18.59 | -2.31% | 1,217,938 |
Sep 6, 2024 | 19.49 | 19.77 | 19.32 | 19.45 | 19.03 | 0.46% | 3,256,455 |
Sep 5, 2024 | 19.06 | 19.50 | 18.81 | 19.36 | 18.94 | 1.68% | 1,635,127 |
Sep 4, 2024 | 18.98 | 19.20 | 18.89 | 19.04 | 18.63 | 0.47% | 937,758 |
Sep 3, 2024 | 19.00 | 19.10 | 18.83 | 18.95 | 18.54 | -0.37% | 1,574,980 |
Aug 30, 2024 | 18.81 | 19.20 | 18.37 | 19.02 | 18.61 | 1.60% | 2,486,591 |
Aug 29, 2024 | 17.40 | 18.87 | 17.40 | 18.72 | 18.32 | 13.32% | 2,049,251 |
Aug 28, 2024 | 16.87 | 16.99 | 16.17 | 16.52 | 16.16 | -3.22% | 1,045,576 |
Aug 27, 2024 | 17.00 | 17.18 | 16.84 | 17.07 | 16.70 | 1.37% | 253,546 |
Aug 26, 2024 | 17.25 | 17.48 | 16.79 | 16.84 | 16.48 | -3.88% | 1,001,354 |