Atour Lifestyle Holdings Limited (ATAT)

NASDAQ: ATAT · Real-Time Price · USD

31.95

+0.49 (1.56%)

At close: Jul 24, 2026, 4:00 PM EDT

31.97

+0.02 (0.06%)

After-hours: Jul 24, 2026, 7:34 PM EDT

Atour Lifestyle Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	33.27	34.39	32.89	33.51	33.51	0.72%	897,835
Jun 9, 2026	33.12	33.74	32.98	33.27	33.27	0.45%	688,928
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%	940,872
Jun 4, 2026	35.21	35.30	34.00	34.03	33.52	-3.52%	712,690
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