Atour Lifestyle Holdings Limited (ATAT)

NASDAQ: ATAT · Real-Time Price · USD

34.75

+0.50 (1.46%)

At close: Aug 21, 2026, 4:00 PM EDT

34.43

-0.32 (-0.92%)

After-hours: Aug 21, 2026, 7:56 PM EDT

Atour Lifestyle Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	31.71	31.97	31.02	31.66	31.66	-0.57%	696,242
Jul 8, 2026	32.54	32.67	31.04	31.84	31.84	-1.15%	862,017
Jul 7, 2026	32.51	33.10	32.14	32.21	32.21	-0.62%	483,662
Jul 6, 2026	32.45	32.74	32.03	32.41	32.41	0.59%	952,121
Jul 2, 2026	32.66	32.88	31.74	32.22	32.22	-1.98%	1,570,864
Jul 1, 2026	31.82	33.59	31.82	32.87	32.87	3.36%	1,252,467
Jun 30, 2026	32.10	32.44	31.78	31.80	31.80	-1.61%	919,748
Jun 29, 2026	32.40	33.00	32.00	32.32	32.32	0.59%	795,831
Jun 26, 2026	31.50	32.42	31.50	32.13	32.13	1.94%	661,575
Jun 25, 2026	31.72	32.09	31.14	31.52	31.52	-1.28%	965,625
Jun 24, 2026	32.79	32.84	31.89	31.93	31.93	-2.62%	586,427
Jun 23, 2026	31.62	32.83	31.38	32.79	32.79	3.08%	870,071
Jun 22, 2026	32.78	33.03	31.70	31.81	31.81	-4.45%	1,417,187
Jun 18, 2026	33.47	33.55	32.11	33.29	33.29	-0.54%	994,581
Jun 17, 2026	32.79	33.69	32.66	33.47	33.47	2.04%	903,869
Jun 16, 2026	33.22	33.28	32.07	32.80	32.80	-1.12%	945,124
Jun 15, 2026	33.70	34.22	32.86	33.17	33.17	-1.95%	901,792
Jun 12, 2026	33.62	33.94	33.40	33.83	33.83	1.38%	523,406
Jun 11, 2026	33.46	34.03	33.05	33.37	33.37	-0.42%	1,229,917