Atour Lifestyle Holdings Limited (ATAT)
NASDAQ: ATAT · Real-Time Price · USD
28.57
+0.12 (0.40%)
Mar 31, 2025, 1:17 PM EDT - Market open
Atour Lifestyle Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 27.79 | 28.55 | 27.11 | 28.52 | - | 0.25% | 522,330 |
| Mar 28, 2025 | 29.10 | 29.39 | 28.10 | 28.45 | 28.45 | -2.27% | 1,098,067 |
| Mar 27, 2025 | 28.60 | 29.90 | 28.21 | 29.11 | 29.11 | 1.89% | 1,012,580 |
| Mar 26, 2025 | 29.47 | 29.65 | 28.34 | 28.57 | 28.57 | -1.35% | 1,201,607 |
| Mar 25, 2025 | 29.00 | 30.00 | 26.67 | 28.96 | 28.96 | -4.23% | 1,999,348 |
| Mar 24, 2025 | 30.60 | 30.95 | 30.12 | 30.24 | 30.24 | -0.10% | 1,100,843 |
| Mar 21, 2025 | 29.75 | 30.45 | 28.82 | 30.27 | 30.27 | 0.20% | 846,264 |
| Mar 20, 2025 | 29.59 | 30.78 | 29.30 | 30.21 | 30.21 | -2.26% | 733,483 |
| Mar 19, 2025 | 31.00 | 31.04 | 30.26 | 30.91 | 30.91 | -0.03% | 534,139 |
| Mar 18, 2025 | 31.65 | 31.69 | 30.30 | 30.92 | 30.92 | -1.18% | 954,655 |
| Mar 17, 2025 | 31.30 | 31.75 | 30.84 | 31.29 | 31.29 | 0.13% | 1,362,559 |
| Mar 14, 2025 | 30.56 | 31.58 | 30.46 | 31.25 | 31.25 | 5.50% | 967,594 |
| Mar 13, 2025 | 29.69 | 29.95 | 29.16 | 29.62 | 29.62 | -2.24% | 971,500 |
| Mar 12, 2025 | 30.17 | 30.49 | 29.86 | 30.30 | 30.30 | -0.20% | 973,901 |
| Mar 11, 2025 | 29.08 | 30.46 | 28.83 | 30.36 | 30.36 | 5.45% | 1,505,168 |
| Mar 10, 2025 | 29.80 | 29.82 | 28.23 | 28.79 | 28.79 | -4.38% | 1,162,078 |
| Mar 7, 2025 | 31.00 | 31.00 | 29.53 | 30.11 | 30.11 | -1.57% | 753,807 |
| Mar 6, 2025 | 31.73 | 32.31 | 30.42 | 30.59 | 30.59 | -1.29% | 1,385,338 |
| Mar 5, 2025 | 29.92 | 31.30 | 29.92 | 30.99 | 30.99 | 5.41% | 1,695,895 |
| Mar 4, 2025 | 29.39 | 29.78 | 28.80 | 29.40 | 29.40 | 0.68% | 981,324 |
| Mar 3, 2025 | 30.96 | 31.00 | 28.95 | 29.20 | 29.20 | -4.92% | 1,183,051 |
| Feb 28, 2025 | 28.72 | 31.03 | 28.70 | 30.71 | 30.71 | 3.54% | 1,876,537 |
| Feb 27, 2025 | 30.34 | 30.83 | 29.29 | 29.66 | 29.66 | -3.17% | 1,097,479 |
| Feb 26, 2025 | 30.64 | 31.58 | 30.48 | 30.63 | 30.63 | 4.11% | 1,152,382 |
| Feb 25, 2025 | 29.80 | 30.17 | 28.81 | 29.42 | 29.42 | -1.11% | 1,400,196 |
| Feb 24, 2025 | 30.75 | 30.80 | 28.71 | 29.75 | 29.75 | -4.83% | 2,595,567 |
| Feb 21, 2025 | 32.30 | 32.30 | 31.01 | 31.26 | 31.26 | -2.07% | 1,530,742 |
| Feb 20, 2025 | 32.80 | 33.32 | 31.36 | 31.92 | 31.92 | -0.78% | 1,699,065 |
| Feb 19, 2025 | 32.42 | 32.42 | 31.01 | 32.17 | 32.17 | 0.66% | 1,551,565 |
| Feb 18, 2025 | 32.20 | 32.76 | 31.61 | 31.96 | 31.96 | 3.77% | 3,154,451 |
| Feb 14, 2025 | 30.99 | 31.23 | 30.04 | 30.80 | 30.80 | 4.16% | 2,006,277 |
| Feb 13, 2025 | 29.36 | 29.79 | 28.85 | 29.57 | 29.57 | 1.06% | 1,392,613 |
| Feb 12, 2025 | 29.40 | 30.86 | 28.64 | 29.26 | 29.26 | 0.90% | 1,899,905 |
| Feb 11, 2025 | 27.62 | 29.74 | 27.06 | 29.00 | 29.00 | 3.94% | 1,288,615 |
| Feb 10, 2025 | 28.11 | 28.19 | 27.19 | 27.90 | 27.90 | 1.57% | 629,913 |
| Feb 7, 2025 | 27.27 | 28.55 | 27.19 | 27.47 | 27.47 | 2.12% | 799,864 |
| Feb 6, 2025 | 26.76 | 27.13 | 26.36 | 26.90 | 26.90 | 2.83% | 693,632 |
| Feb 5, 2025 | 27.08 | 27.28 | 25.72 | 26.16 | 26.16 | -5.22% | 1,434,558 |
| Feb 4, 2025 | 27.42 | 28.30 | 27.23 | 27.60 | 27.60 | 1.81% | 708,502 |
| Feb 3, 2025 | 26.96 | 27.52 | 26.01 | 27.11 | 27.11 | -1.09% | 601,250 |
| Jan 31, 2025 | 28.20 | 28.40 | 27.04 | 27.41 | 27.41 | -2.80% | 898,169 |
| Jan 30, 2025 | 27.49 | 28.82 | 27.49 | 28.20 | 28.20 | 3.26% | 902,013 |
| Jan 29, 2025 | 27.85 | 28.21 | 27.02 | 27.31 | 27.31 | -0.65% | 471,403 |
| Jan 28, 2025 | 26.97 | 27.58 | 26.55 | 27.49 | 27.49 | 1.48% | 662,461 |
| Jan 27, 2025 | 26.99 | 27.63 | 26.81 | 27.09 | 27.09 | -0.81% | 859,907 |
| Jan 24, 2025 | 26.25 | 27.58 | 25.92 | 27.31 | 27.31 | 4.44% | 1,148,945 |
| Jan 23, 2025 | 26.00 | 26.42 | 25.85 | 26.15 | 26.15 | -0.27% | 613,645 |
| Jan 22, 2025 | 26.65 | 26.65 | 25.81 | 26.22 | 26.22 | -0.83% | 471,698 |
| Jan 21, 2025 | 26.35 | 26.94 | 25.61 | 26.44 | 26.44 | 2.28% | 687,003 |
| Jan 17, 2025 | 25.51 | 26.39 | 25.33 | 25.85 | 25.85 | 2.05% | 685,579 |