Atour Lifestyle Holdings Limited (ATAT)
NASDAQ: ATAT · Real-Time Price · USD
36.57
-0.97 (-2.58%)
At close: Apr 9, 2026, 4:00 PM EDT
39.35
+2.78 (7.60%)
After-hours: Apr 9, 2026, 5:32 PM EDT
Atour Lifestyle Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |