Atour Lifestyle Holdings Limited (ATAT)

NASDAQ: ATAT · Real-Time Price · USD

33.29

-0.18 (-0.54%)

At close: Jun 18, 2026, 4:00 PM EDT

33.28

-0.01 (-0.03%)

After-hours: Jun 18, 2026, 6:43 PM EDT

Atour Lifestyle Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	33.47	33.55	32.11	33.29	33.29	-0.54%	988,047
Jun 17, 2026	32.79	33.69	32.66	33.47	33.47	2.04%	903,583
Jun 16, 2026	33.22	33.28	32.07	32.80	32.80	-1.12%	940,906
Jun 15, 2026	33.70	34.22	32.86	33.17	33.17	-1.95%	865,220
Jun 12, 2026	33.62	33.94	33.40	33.83	33.83	1.38%	522,384
Jun 11, 2026	33.46	34.03	33.05	33.37	33.37	-0.42%	1,183,467
Jun 10, 2026	33.27	34.39	32.89	33.51	33.51	0.72%	848,207
Jun 9, 2026	33.12	33.74	32.98	33.27	33.27	0.45%	678,724
Jun 8, 2026	33.40	34.21	32.77	33.12	33.12	-0.90%	701,774
Jun 5, 2026	34.00	34.08	33.00	33.42	33.42	-0.30%	921,639
Jun 4, 2026	35.21	35.30	34.00	34.03	33.52	-3.52%	708,353
Jun 3, 2026	34.55	35.53	34.15	35.27	34.74	0.83%	852,044
Jun 2, 2026	35.57	35.73	34.80	34.98	34.46	-0.14%	1,002,996
Jun 1, 2026	34.89	35.17	34.34	35.03	34.51	2.01%	999,216
May 29, 2026	34.15	34.51	33.55	34.34	33.83	0.62%	1,684,892
May 28, 2026	33.76	34.16	33.38	34.13	33.62	0.83%	1,313,336
May 27, 2026	32.83	33.87	31.89	33.85	33.34	2.86%	2,082,451
May 26, 2026	34.21	34.75	32.73	32.91	32.42	-2.75%	2,556,837
May 22, 2026	34.82	35.39	33.53	33.84	33.33	-5.45%	2,317,579
May 21, 2026	36.93	36.93	35.34	35.79	35.25	-3.66%	932,198
May 20, 2026	36.43	37.20	36.38	37.15	36.59	1.98%	984,102
May 19, 2026	36.92	37.23	36.39	36.43	35.88	-1.49%	875,742
May 18, 2026	38.14	38.20	36.77	36.98	36.43	-3.32%	1,037,851
May 15, 2026	36.50	38.71	35.85	38.25	37.68	3.46%	1,273,494
May 14, 2026	37.24	37.67	36.43	36.97	36.42	-0.24%	1,424,361
May 13, 2026	37.16	39.03	36.04	37.06	36.50	-3.39%	1,847,168
May 12, 2026	38.61	38.92	37.49	38.36	37.79	-0.65%	911,906
May 11, 2026	38.01	38.81	37.77	38.61	38.03	1.37%	911,557
May 8, 2026	38.43	38.43	37.22	38.09	37.52	-0.37%	1,187,753
May 7, 2026	38.86	38.86	37.80	38.23	37.66	-1.62%	1,008,684
May 6, 2026	38.56	39.44	38.40	38.86	38.28	2.34%	886,855
May 5, 2026	37.50	38.40	37.31	37.97	37.40	1.52%	879,014
May 4, 2026	38.04	38.19	37.20	37.40	36.84	-1.50%	576,637
May 1, 2026	38.36	38.59	37.71	37.97	37.40	-0.71%	348,107
Apr 30, 2026	37.74	38.25	37.07	38.24	37.67	1.00%	644,817
Apr 29, 2026	38.13	38.74	37.74	37.86	37.29	1.39%	1,338,657
Apr 28, 2026	36.81	37.52	36.65	37.34	36.78	1.25%	1,202,006
Apr 27, 2026	39.02	39.22	36.58	36.88	36.33	-5.48%	1,730,184
Apr 24, 2026	39.70	40.34	38.84	39.02	38.44	-1.61%	923,355
Apr 23, 2026	40.30	41.25	39.44	39.66	39.07	-1.86%	1,572,520
Apr 22, 2026	40.13	40.49	39.55	40.41	39.80	5.07%	2,350,969
Apr 21, 2026	37.27	38.50	37.21	38.46	37.88	3.25%	1,805,384
Apr 20, 2026	37.65	38.18	37.14	37.25	36.69	-1.40%	1,146,281
Apr 17, 2026	39.30	39.50	37.68	37.78	37.21	-1.51%	1,287,503
Apr 16, 2026	37.37	38.75	37.36	38.36	37.79	3.65%	2,159,003
Apr 15, 2026	37.35	37.44	36.84	37.01	36.46	-0.96%	728,433
Apr 14, 2026	37.43	37.97	37.13	37.37	36.81	1.03%	839,363
Apr 13, 2026	35.68	37.04	35.61	36.99	36.44	2.38%	924,853
Apr 10, 2026	36.83	37.10	36.02	36.13	35.59	-1.20%	773,847
Apr 9, 2026	37.35	37.45	35.93	36.57	36.02	-2.58%	915,306