Atour Lifestyle Holdings Limited (ATAT)

Atour Lifestyle Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 16, 2025	36.57	37.37	36.52	37.27	36.98	1.94%	1,109,647
Oct 15, 2025	37.00	37.28	36.02	36.56	36.28	3.31%	1,735,490
Oct 14, 2025	34.91	35.48	34.47	35.39	35.12	0.14%	680,840
Oct 13, 2025	35.43	36.28	35.33	35.34	35.07	1.35%	995,977
Oct 10, 2025	35.79	36.81	34.49	34.87	34.60	-2.46%	1,807,136

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.