Atour Lifestyle Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	31.67	32.82	31.35	32.65	32.65	3.62%	708,136
Oct 23, 2026	32.50	32.58	31.45	31.51	31.51	-3.28%	835,036
Oct 22, 2026	32.74	33.20	32.39	32.58	32.58	-1.75%	1,224,815
Oct 21, 2026	33.40	33.70	32.67	33.16	33.16	-0.57%	458,162
Oct 20, 2026	33.33	33.68	33.07	33.35	33.35	0.94%	620,905
Oct 19, 2026	33.30	33.48	32.92	33.04	33.04	-1.17%	430,736
Oct 16, 2026	33.56	33.93	33.15	33.43	33.43	-0.24%	624,047
Oct 15, 2026	32.90	34.58	32.80	33.51	33.51	2.73%	1,027,081
Oct 14, 2026	32.60	32.99	32.49	32.62	32.62	-0.37%	675,796
Oct 13, 2026	33.12	33.17	32.50	32.74	32.74	-0.30%	596,359
Oct 12, 2026	32.97	33.00	32.51	32.84	32.84	-0.70%	844,918
Oct 9, 2026	31.83	33.17	31.83	33.07	33.07	4.62%	775,605
Oct 8, 2026	31.74	31.96	31.30	31.61	31.61	-0.97%	891,861
Oct 7, 2026	32.30	32.48	31.62	31.92	31.92	-0.90%	801,282
Oct 6, 2026	31.90	32.41	31.90	32.21	32.21	0.25%	735,368
Oct 5, 2026	32.26	32.53	31.88	32.13	32.13	-0.40%	760,521
Oct 2, 2026	32.24	32.48	31.82	32.26	32.26	-0.09%	814,883
Oct 1, 2026	32.65	33.06	31.96	32.29	32.29	-1.01%	939,941
Sep 30, 2026	32.81	32.89	32.21	32.62	32.62	-0.70%	1,472,517
Sep 29, 2026	32.75	33.13	32.51	32.85	32.85	0.24%	1,129,537
Sep 28, 2026	32.40	33.03	32.25	32.77	32.77	1.68%	787,725
Sep 25, 2026	32.35	32.91	32.01	32.23	32.23	-0.37%	479,744
Sep 24, 2026	32.15	32.51	31.98	32.35	32.35	0.25%	516,358
Sep 23, 2026	33.05	33.10	32.13	32.27	32.27	-2.83%	498,271
Sep 22, 2026	32.91	33.48	32.58	33.21	33.21	0.42%	836,271
Sep 21, 2026	32.36	33.11	31.87	33.07	33.07	2.86%	974,605
Sep 18, 2026	32.07	32.44	31.98	32.15	32.15	0.41%	711,683
Sep 17, 2026	32.35	32.61	31.91	32.02	32.02	-0.16%	585,991
Sep 16, 2026	31.40	32.34	31.09	32.07	32.07	2.46%	936,264
Sep 15, 2026	32.09	32.17	31.08	31.30	31.30	-3.57%	1,002,855
Sep 14, 2026	32.80	33.11	32.10	32.46	32.46	0.15%	597,877
Sep 11, 2026	32.98	32.98	32.40	32.41	32.41	-1.34%	523,868
Sep 10, 2026	33.00	33.56	32.82	32.85	32.85	-0.85%	947,273
Sep 9, 2026	33.10	33.28	32.52	33.13	33.13	-0.45%	715,984
Sep 8, 2026	34.39	34.84	33.14	33.28	33.28	-3.14%	939,051
Sep 4, 2026	34.62	34.75	34.34	34.36	34.36	-0.75%	292,563
Sep 3, 2026	35.08	35.47	34.20	34.62	34.62	-1.23%	421,861
Sep 2, 2026	34.53	35.39	34.42	35.05	35.05	1.62%	470,755
Sep 1, 2026	34.88	35.53	34.28	34.49	34.49	-1.40%	715,915
Aug 31, 2026	35.31	36.78	34.92	34.98	34.98	-1.46%	1,616,356
Aug 28, 2026	34.85	35.71	34.71	35.50	35.50	2.33%	713,300
Aug 27, 2026	35.31	36.30	34.62	34.69	34.69	-1.64%	1,354,956
Aug 26, 2026	35.88	36.35	35.21	35.27	35.27	-1.07%	692,921
Aug 25, 2026	34.72	35.78	34.72	35.65	35.65	2.59%	1,451,793
Aug 24, 2026	34.70	35.19	34.50	34.75	34.75	-	901,752
Aug 21, 2026	34.31	34.95	34.10	34.75	34.75	1.46%	1,676,081
Aug 20, 2026	34.05	36.57	33.63	34.25	34.25	-7.43%	2,283,306
Aug 19, 2026	35.40	37.13	35.33	37.00	37.00	5.41%	1,470,537
Aug 18, 2026	35.43	35.77	35.06	35.10	35.10	-0.54%	992,292
Aug 17, 2026	35.83	35.83	34.60	35.29	35.29	3.22%	1,666,476