Atour Lifestyle Holdings Limited (ATAT)
NASDAQ: ATAT · Real-Time Price · USD
37.34
+0.46 (1.25%)
At close: Apr 28, 2026, 4:00 PM EDT
37.14
-0.20 (-0.55%)
After-hours: Apr 28, 2026, 4:16 PM EDT
Atour Lifestyle Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 36.81 | 37.52 | 36.65 | 37.34 | 37.34 | 1.23% | 1,202,006 |
| Apr 27, 2026 | 39.02 | 39.22 | 36.58 | 36.88 | 36.88 | -5.48% | 1,729,980 |
| Apr 24, 2026 | 39.70 | 40.34 | 38.84 | 39.02 | 39.02 | -1.61% | 888,389 |
| Apr 23, 2026 | 40.30 | 41.25 | 39.44 | 39.66 | 39.66 | -1.86% | 1,571,858 |
| Apr 22, 2026 | 40.13 | 40.49 | 39.55 | 40.41 | 40.41 | 5.07% | 2,334,706 |
| Apr 21, 2026 | 37.27 | 38.50 | 37.21 | 38.46 | 38.46 | 3.25% | 1,805,282 |
| Apr 20, 2026 | 37.65 | 38.18 | 37.14 | 37.25 | 37.25 | -1.40% | 1,135,393 |
| Apr 17, 2026 | 39.30 | 39.50 | 37.68 | 37.78 | 37.78 | -1.51% | 1,286,734 |
| Apr 16, 2026 | 37.37 | 38.75 | 37.36 | 38.36 | 38.36 | 3.65% | 2,158,976 |
| Apr 15, 2026 | 37.35 | 37.44 | 36.84 | 37.01 | 37.01 | -0.96% | 728,430 |
| Apr 14, 2026 | 37.43 | 37.97 | 37.13 | 37.37 | 37.37 | 1.03% | 808,479 |
| Apr 13, 2026 | 35.68 | 37.04 | 35.61 | 36.99 | 36.99 | 2.38% | 924,852 |
| Apr 10, 2026 | 36.83 | 37.10 | 36.02 | 36.13 | 36.13 | -1.20% | 773,832 |
| Apr 9, 2026 | 37.35 | 37.45 | 35.93 | 36.57 | 36.57 | -2.58% | 914,892 |
| Apr 8, 2026 | 37.20 | 38.39 | 37.07 | 37.54 | 37.54 | 5.63% | 2,200,871 |
| Apr 7, 2026 | 35.93 | 35.97 | 35.00 | 35.54 | 35.54 | -1.09% | 452,307 |
| Apr 6, 2026 | 36.33 | 36.81 | 35.73 | 35.93 | 35.93 | -1.51% | 430,372 |
| Apr 2, 2026 | 36.55 | 36.97 | 35.64 | 36.48 | 36.48 | -1.25% | 1,006,295 |
| Apr 1, 2026 | 37.04 | 37.50 | 36.67 | 36.94 | 36.94 | 0.35% | 1,031,994 |
| Mar 31, 2026 | 35.96 | 37.00 | 35.64 | 36.81 | 36.81 | 4.75% | 956,541 |
| Mar 30, 2026 | 34.92 | 35.50 | 34.75 | 35.14 | 35.14 | 0.63% | 831,328 |
| Mar 27, 2026 | 35.85 | 36.46 | 34.77 | 34.92 | 34.92 | -3.11% | 980,271 |
| Mar 26, 2026 | 35.50 | 36.23 | 35.28 | 36.04 | 36.04 | 0.22% | 1,273,391 |
| Mar 25, 2026 | 36.01 | 37.91 | 35.50 | 35.96 | 35.96 | 0.87% | 1,465,847 |
| Mar 24, 2026 | 36.00 | 36.18 | 34.50 | 35.65 | 35.65 | -0.81% | 1,227,167 |
| Mar 23, 2026 | 37.95 | 38.27 | 35.81 | 35.94 | 35.94 | -2.55% | 1,371,740 |
| Mar 20, 2026 | 37.73 | 38.36 | 36.74 | 36.88 | 36.88 | -2.90% | 1,652,601 |
| 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 |