Atour Lifestyle Holdings Limited (ATAT)
NASDAQ: ATAT · Real-Time Price · USD
39.36
+0.76 (1.97%)
At close: Oct 23, 2025, 4:00 PM EDT
39.50
+0.14 (0.36%)
After-hours: Oct 23, 2025, 7:48 PM EDT

Atour Lifestyle Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202539.3839.8938.7839.3639.361.97%2,695,247
Oct 22, 202538.1038.7038.0638.6038.601.05%807,272
Oct 21, 202537.9438.2437.3138.2038.201.03%931,136
Oct 20, 202537.5138.0836.7937.8137.811.34%1,123,953
Oct 17, 202536.8037.8936.5037.3137.310.11%1,271,319
Oct 16, 202536.5737.3736.5237.2737.271.94%1,109,647
Oct 15, 202537.0037.2836.0236.5636.563.31%1,735,490
Oct 14, 202534.9135.4834.4735.3935.390.14%680,840
Oct 13, 202535.4336.2835.3335.3435.341.35%995,977
Oct 10, 202535.7936.8134.4934.8734.87-2.46%1,807,136
Oct 9, 202535.7036.5135.4035.7535.750.73%1,202,254
Oct 8, 202535.6636.3034.5535.4935.49-0.28%1,495,851
Oct 7, 202536.1836.3035.2735.5935.59-1.63%1,001,132
Oct 6, 202535.9636.5935.6136.1836.180.39%1,019,073
Oct 3, 202536.4036.4635.6136.0436.04-1.61%883,084
Oct 2, 202536.4736.8436.1136.6336.630.47%1,063,192
Oct 1, 202537.6437.8936.4036.4636.46-3.01%1,257,827
Sep 30, 202538.0438.2537.2837.5937.59-0.40%992,542
Sep 29, 202538.5938.9137.6537.7437.74-0.05%1,172,117
Sep 26, 202538.1238.5037.5337.7637.76-1.15%802,689
Sep 25, 202539.2639.3738.0238.2038.20-3.17%1,067,206
Sep 24, 202538.4439.7038.2639.4539.454.53%1,445,119
Sep 23, 202539.6439.7637.3537.7437.74-4.89%1,415,833
Sep 22, 202539.5040.3739.3039.6839.68-1.00%735,318
Sep 19, 202539.9140.3939.2540.0840.081.55%1,086,971
Sep 18, 202539.7039.9439.2539.4739.47-0.90%838,669
Sep 17, 202539.6240.3939.5239.8339.830.84%1,574,668
Sep 16, 202539.9440.3939.3539.5039.50-0.63%684,997
Sep 15, 202539.7840.1839.6439.7539.750.20%703,728
Sep 12, 202539.5939.9939.3239.6739.67-0.80%686,264
Sep 11, 202539.0740.2439.0739.9939.992.04%1,128,724
Sep 10, 202539.6039.8638.9339.1939.19-1.98%1,047,497
Sep 9, 202540.0040.3739.4739.9839.98-0.12%1,671,884
Sep 8, 202539.5340.2639.0440.0340.032.54%1,724,205
Sep 5, 202539.6439.6438.7439.0439.040.36%1,579,973
Sep 4, 202538.5639.2338.4938.9038.90-0.36%1,161,387
Sep 3, 202538.5139.2338.5139.0439.041.06%1,183,617
Sep 2, 202538.9339.6638.1038.6338.63-0.75%1,353,563
Aug 29, 202539.4739.8438.7738.9238.92-0.21%2,174,316
Aug 28, 202537.4339.3736.8539.0039.004.61%3,055,239
Aug 27, 202536.8137.8836.6337.2837.280.35%1,486,696
Aug 26, 202536.7038.7035.7037.1537.155.84%3,414,999
Aug 25, 202535.9736.2934.8835.1035.10-1.76%1,679,906
Aug 22, 202534.9236.0634.7135.7335.733.60%1,302,558
Aug 21, 202534.0034.8833.9134.4934.491.56%1,821,419
Aug 20, 202534.6534.9933.8933.9633.96-1.74%1,098,306
Aug 19, 202534.8935.1034.4734.5634.56-0.89%775,849
Aug 18, 202535.0335.3034.6934.8734.87-0.03%641,393
Aug 15, 202534.5235.2234.4034.8834.881.16%516,100
Aug 14, 202535.0035.5334.3734.4834.48-2.27%651,689