Atour Lifestyle Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	33.27	34.21	33.26	34.19	34.19	3.39%	847,320
Aug 13, 2026	33.54	33.81	32.99	33.07	33.07	-2.28%	528,560
Aug 12, 2026	34.00	34.14	33.43	33.84	33.84	-0.53%	665,397
Aug 11, 2026	35.40	35.40	33.82	34.02	34.02	-4.49%	1,120,959
Aug 10, 2026	35.50	35.95	35.16	35.62	35.62	0.88%	747,617
Aug 7, 2026	35.44	35.55	34.95	35.31	35.31	-0.37%	509,058
Aug 6, 2026	35.04	35.50	34.86	35.44	35.44	1.72%	471,734
Aug 5, 2026	35.07	35.20	34.36	34.84	34.84	0.66%	479,799
Aug 4, 2026	34.62	35.05	33.93	34.61	34.61	-1.56%	675,844
Aug 3, 2026	34.46	35.20	34.45	35.16	35.16	2.42%	823,585
Jul 31, 2026	34.20	34.55	33.96	34.33	34.33	0.26%	600,738
Jul 30, 2026	34.85	35.26	33.81	34.24	34.24	-3.09%	963,584
Jul 29, 2026	35.12	35.95	35.00	35.33	35.33	0.74%	796,344
Jul 28, 2026	34.01	35.42	33.87	35.07	35.07	4.53%	1,442,159
Jul 27, 2026	32.39	33.61	32.20	33.55	33.55	5.01%	609,716
Jul 24, 2026	31.58	32.21	31.58	31.95	31.95	1.56%	925,128
Jul 23, 2026	31.25	31.58	31.22	31.46	31.46	-	447,233
Jul 22, 2026	31.23	31.93	31.10	31.46	31.46	0.80%	618,586
Jul 21, 2026	31.87	32.10	30.78	31.21	31.21	-2.86%	756,948
Jul 20, 2026	32.48	32.48	31.70	32.13	32.13	-0.31%	1,252,068
Jul 17, 2026	31.94	32.57	31.80	32.23	32.23	-1.13%	957,292
Jul 16, 2026	32.53	32.98	32.38	32.60	32.60	0.43%	629,630
Jul 15, 2026	31.04	33.17	30.83	32.46	32.46	4.61%	819,649
Jul 14, 2026	31.50	32.06	30.95	31.03	31.03	-1.21%	860,223
Jul 13, 2026	32.27	32.55	31.36	31.41	31.41	-2.48%	811,169
Jul 10, 2026	31.56	32.30	31.49	32.21	32.21	1.74%	1,142,795