Atour Lifestyle Holdings Limited (ATAT)
NASDAQ: ATAT · Real-Time Price · USD
23.83
+0.06 (0.25%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Atour Lifestyle Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202523.5324.0523.3823.9223.920.63%536,559
Apr 24, 202524.4024.4223.1923.7723.77-2.34%809,412
Apr 23, 202524.5925.1624.1224.3424.342.18%1,010,369
Apr 22, 202523.5524.4723.4423.8223.822.36%1,014,438
Apr 21, 202523.8223.8222.4323.2723.27-2.80%1,421,300
Apr 17, 202524.5725.4123.5923.9423.940.04%2,862,308
Apr 16, 202523.8624.9923.8623.9323.932.26%2,719,013
Apr 15, 202523.9624.5023.3823.4023.40-1.85%2,248,870
Apr 14, 202522.8524.7622.7823.8423.847.34%2,992,745
Apr 11, 202522.5723.4921.5022.2122.21-3.73%4,603,435
Apr 10, 202523.7624.1522.3623.0723.070.30%2,635,792
Apr 9, 202523.7424.6722.5623.0023.00-4.25%4,448,624
Apr 8, 202526.3026.3023.5124.0224.02-6.46%1,836,820
Apr 7, 202524.7327.0924.3325.6825.68-1.80%1,577,256
Apr 4, 202527.0027.5025.4026.1526.15-8.37%1,477,260
Apr 3, 202528.0028.6727.6628.5428.54-2.96%788,646
Apr 2, 202528.6229.6228.4729.4129.412.80%677,242
Apr 1, 202528.7528.9328.3128.6128.610.92%615,248
Mar 31, 202527.7928.7027.0528.3528.35-0.35%1,067,714
Mar 28, 202529.1029.3928.1028.4528.45-2.27%1,098,067
Mar 27, 202528.6029.9028.2129.1129.111.89%1,012,580
Mar 26, 202529.4729.6528.3428.5728.57-1.35%1,201,607
Mar 25, 202529.0030.0026.6728.9628.96-4.23%1,999,348
Mar 24, 202530.6030.9530.1230.2430.24-0.10%1,100,843
Mar 21, 202529.7530.4528.8230.2730.270.20%846,264
Mar 20, 202529.5930.7829.3030.2130.21-2.26%733,483
Mar 19, 202531.0031.0430.2630.9130.91-0.03%534,139
Mar 18, 202531.6531.6930.3030.9230.92-1.18%954,655
Mar 17, 202531.3031.7530.8431.2931.290.13%1,362,559
Mar 14, 202530.5631.5830.4631.2531.255.50%967,594
Mar 13, 202529.6929.9529.1629.6229.62-2.24%971,500
Mar 12, 202530.1730.4929.8630.3030.30-0.20%973,901
Mar 11, 202529.0830.4628.8330.3630.365.45%1,505,168
Mar 10, 202529.8029.8228.2328.7928.79-4.38%1,162,078
Mar 7, 202531.0031.0029.5330.1130.11-1.57%753,807
Mar 6, 202531.7332.3130.4230.5930.59-1.29%1,385,338
Mar 5, 202529.9231.3029.9230.9930.995.41%1,695,895
Mar 4, 202529.3929.7828.8029.4029.400.68%981,324
Mar 3, 202530.9631.0028.9529.2029.20-4.92%1,183,051
Feb 28, 202528.7231.0328.7030.7130.713.54%1,876,537
Feb 27, 202530.3430.8329.2929.6629.66-3.17%1,097,479
Feb 26, 202530.6431.5830.4830.6330.634.11%1,152,382
Feb 25, 202529.8030.1728.8129.4229.42-1.11%1,400,196
Feb 24, 202530.7530.8028.7129.7529.75-4.83%2,595,567
Feb 21, 202532.3032.3031.0131.2631.26-2.07%1,530,742
Feb 20, 202532.8033.3231.3631.9231.92-0.78%1,699,065
Feb 19, 202532.4232.4231.0132.1732.170.66%1,551,565
Feb 18, 202532.2032.7631.6131.9631.963.77%3,154,451
Feb 14, 202530.9931.2330.0430.8030.804.16%2,006,277
Feb 13, 202529.3629.7928.8529.5729.571.06%1,392,613