Atour Lifestyle Holdings Limited (ATAT)
NASDAQ: ATAT · Real-Time Price · USD
39.80
+0.30 (0.76%)
Sep 17, 2025, 1:26 PM EDT - Market open

Atour Lifestyle Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202539.6240.3939.6239.82-0.81%607,771
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
Aug 13, 202535.7036.3734.9735.2835.28-0.28%1,074,371
Aug 12, 202535.2335.6834.8235.3835.381.20%804,843
Aug 11, 202535.4035.5334.3634.9634.96-1.16%591,186
Aug 8, 202535.0635.6934.6235.3735.371.23%821,080
Aug 7, 202533.8635.0533.7434.9434.943.62%1,264,637
Aug 6, 202533.5034.7733.3033.7233.721.63%1,469,770
Aug 5, 202535.0035.2233.1333.1833.18-4.19%1,509,386
Aug 4, 202533.7934.7033.6534.6334.633.50%988,376
Aug 1, 202533.5033.8532.9733.4633.46-1.06%1,142,982
Jul 31, 202534.1034.1833.5033.8233.82-1.77%1,608,304
Jul 30, 202534.5235.0834.1134.4334.43-1.29%921,718
Jul 29, 202535.5935.7034.7034.8834.88-1.75%544,564
Jul 28, 202535.3935.5834.5135.5035.50-0.53%908,986
Jul 25, 202535.3435.8934.3535.6935.690.03%1,086,634
Jul 24, 202536.4037.2435.4035.6835.68-1.60%1,239,041
Jul 23, 202536.6537.0036.2436.2636.26-1,050,759
Jul 22, 202536.4036.5035.2636.2636.26-0.66%998,843
Jul 21, 202536.3737.2435.8736.5036.501.59%1,619,033
Jul 18, 202536.5636.8635.8435.9335.93-0.44%531,049
Jul 17, 202535.5036.6035.1636.0936.091.58%1,615,017
Jul 16, 202535.9235.9235.1035.5335.53-1.11%1,302,151
Jul 15, 202535.5036.0235.4935.9335.931.18%792,867
Jul 14, 202535.3035.8234.7035.5135.510.14%1,123,039
Jul 11, 202535.8035.9835.1735.4635.46-1.58%1,533,763
Jul 10, 202536.6037.4635.5436.0336.03-0.50%2,901,855
Jul 9, 202535.4836.2435.0536.2136.212.72%1,131,476