Atour Lifestyle Holdings Limited (ATAT)

Atour Lifestyle Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	41.52	41.76	39.84	40.06	40.06	-4.02%	1,157,069
Dec 26, 2025	42.14	42.64	41.50	41.74	41.74	-1.14%	713,819
Dec 24, 2025	42.67	42.68	41.73	42.22	42.22	-1.05%	402,395
Dec 23, 2025	42.44	42.99	42.36	42.67	42.67	0.31%	719,240
Dec 22, 2025	41.80	42.62	41.16	42.54	42.54	1.77%	725,162
Dec 19, 2025	40.81	42.07	40.63	41.80	41.80	2.60%	1,315,755
Dec 18, 2025	40.92	41.74	40.61	40.74	40.74	0.49%	558,818
Dec 17, 2025	41.27	41.72	40.40	40.54	40.54	-1.17%	914,850
Dec 16, 2025	41.94	42.82	40.71	41.02	41.02	-3.35%	1,506,040
Dec 15, 2025	42.67	43.05	41.73	42.44	42.44	-0.75%	645,894
Dec 12, 2025	42.06	43.17	41.85	42.76	42.76	2.54%	1,380,960
Dec 11, 2025	41.26	42.02	40.80	41.70	41.70	1.07%	1,004,036
Dec 10, 2025	41.11	41.39	40.81	41.26	41.26	-0.29%	1,056,103
Dec 9, 2025	41.20	41.63	40.60	41.38	41.38	-1.26%	1,404,459
Dec 8, 2025	42.79	42.79	41.13	41.91	41.91	-2.28%	1,468,755
Dec 5, 2025	42.52	43.05	42.11	42.89	42.89	0.37%	1,118,574
Dec 4, 2025	43.00	43.17	41.71	42.73	42.40	-0.40%	1,633,746
Dec 3, 2025	42.49	42.92	41.42	42.90	42.57	0.49%	2,754,528
Dec 2, 2025	40.17	42.80	39.90	42.69	42.36	5.59%	3,256,496
Dec 1, 2025	38.07	40.64	38.07	40.43	40.12	5.37%	1,937,163
Nov 28, 2025	38.08	38.63	38.08	38.37	38.07	1.62%	907,786
Nov 26, 2025	37.36	37.94	36.54	37.76	37.47	1.61%	1,118,723
Nov 25, 2025	38.50	38.63	36.58	37.16	36.87	-1.77%	1,719,489
Nov 24, 2025	37.36	38.11	37.31	37.83	37.54	2.00%	1,768,348
Nov 21, 2025	35.28	37.36	35.21	37.09	36.80	4.86%	1,891,815
Nov 20, 2025	37.39	37.72	35.29	35.37	35.10	-5.12%	1,300,679
Nov 19, 2025	38.24	38.24	36.89	37.28	36.99	-1.64%	897,554
Nov 18, 2025	38.99	39.00	36.97	37.90	37.61	-3.02%	1,397,693
Nov 17, 2025	39.07	39.44	38.76	39.08	38.78	-0.43%	684,322
Nov 14, 2025	39.50	39.90	38.74	39.25	38.95	-2.63%	1,119,204
Nov 13, 2025	40.74	40.82	39.94	40.31	40.00	-0.43%	978,469
Nov 12, 2025	41.00	42.34	40.45	40.49	40.17	0.24%	1,152,342
Nov 11, 2025	40.93	41.05	40.12	40.39	40.08	-1.27%	708,986
Nov 10, 2025	40.34	41.88	40.26	40.91	40.59	4.23%	1,460,227
Nov 7, 2025	38.69	39.27	37.78	39.25	38.95	0.93%	944,614
Nov 6, 2025	40.69	40.69	38.40	38.89	38.59	-3.50%	1,420,750
Nov 5, 2025	39.81	40.50	39.10	40.30	39.99	1.61%	731,947
Nov 4, 2025	40.57	41.00	39.35	39.66	39.35	-3.81%	1,832,831
Nov 3, 2025	39.06	41.43	39.02	41.23	40.91	5.83%	2,129,406
Oct 31, 2025	38.01	39.29	37.44	38.96	38.66	2.36%	1,010,399
Oct 30, 2025	37.10	38.23	36.87	38.06	37.77	1.82%	804,210
Oct 29, 2025	38.07	38.29	36.63	37.38	37.09	-1.08%	2,689,519
Oct 28, 2025	38.40	38.47	37.10	37.79	37.50	-3.00%	1,268,285
Oct 27, 2025	40.20	40.58	38.92	38.96	38.66	-2.11%	1,301,793
Oct 24, 2025	39.50	39.99	39.22	39.80	39.49	1.12%	1,744,756
Oct 23, 2025	39.38	39.89	38.78	39.36	39.06	1.97%	2,695,247
Oct 22, 2025	38.10	38.70	38.06	38.60	38.30	1.05%	807,272
Oct 21, 2025	37.94	38.24	37.31	38.20	37.90	1.03%	931,136
Oct 20, 2025	37.51	38.08	36.79	37.81	37.52	1.34%	1,123,953
Oct 17, 2025	36.80	37.89	36.50	37.31	37.02	0.11%	1,271,319

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.