Atour Lifestyle Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	35.80	35.98	35.21	35.30	-	-2.03%	414,234
Jul 10, 2025	36.60	37.46	35.54	36.03	36.03	-0.50%	2,901,855
Jul 9, 2025	35.48	36.24	35.05	36.21	36.21	2.72%	1,131,476
Jul 8, 2025	35.85	35.94	35.10	35.25	35.25	-0.82%	2,934,439
Jul 7, 2025	33.94	35.80	33.43	35.54	35.54	5.18%	3,180,962
Jul 3, 2025	33.15	34.05	32.57	33.79	33.79	2.39%	1,276,752
Jul 2, 2025	32.70	34.00	32.70	33.00	33.00	0.89%	2,499,407
Jul 1, 2025	32.48	32.96	32.06	32.71	32.71	0.62%	688,204
Jun 30, 2025	32.75	33.07	31.93	32.51	32.51	-0.73%	1,446,457
Jun 27, 2025	32.51	32.80	31.88	32.75	32.75	0.99%	664,094
Jun 26, 2025	32.33	32.57	31.52	32.43	32.43	1.09%	949,105
Jun 25, 2025	32.33	33.08	31.70	32.08	32.08	-0.99%	979,647
Jun 24, 2025	32.15	33.00	31.89	32.40	32.40	4.15%	1,849,551
Jun 23, 2025	30.61	31.32	30.50	31.11	31.11	1.43%	690,912
Jun 20, 2025	30.80	31.13	29.81	30.67	30.67	-0.26%	2,563,032
Jun 18, 2025	30.74	31.42	30.47	30.75	30.75	-0.65%	831,844
Jun 17, 2025	31.42	32.31	30.62	30.95	30.95	-2.18%	1,088,077
Jun 16, 2025	32.55	32.80	31.56	31.64	31.64	-2.04%	942,393
Jun 13, 2025	32.10	33.05	32.01	32.30	32.30	-0.46%	1,150,281
Jun 12, 2025	31.35	33.40	31.09	32.45	32.45	4.81%	2,450,033
Jun 11, 2025	31.14	31.92	30.79	30.96	30.96	0.58%	913,976
Jun 10, 2025	31.35	31.38	30.46	30.78	30.78	-2.16%	670,443
Jun 9, 2025	31.31	31.89	30.78	31.46	31.46	1.39%	1,412,068
Jun 6, 2025	31.30	31.56	30.50	31.03	31.03	-0.74%	943,572
Jun 5, 2025	31.50	31.63	31.05	31.26	31.26	-0.54%	705,968
Jun 4, 2025	31.18	31.98	30.42	31.43	31.43	1.72%	1,448,426
Jun 3, 2025	31.21	31.32	30.60	30.90	30.90	0.23%	1,283,051
Jun 2, 2025	30.90	31.11	30.50	30.83	30.83	-1.53%	803,410
May 30, 2025	31.18	31.59	30.20	31.31	30.89	-1.82%	2,319,338
May 29, 2025	31.77	32.16	31.44	31.89	31.46	1.56%	1,407,174
May 28, 2025	31.19	31.81	31.01	31.40	30.98	1.23%	2,792,620
May 27, 2025	32.50	32.56	30.70	31.02	30.60	-4.47%	1,510,008
May 23, 2025	32.10	32.80	31.82	32.47	32.03	-1.19%	1,573,319
May 22, 2025	30.49	34.23	30.10	32.86	32.42	8.88%	4,328,464
May 21, 2025	30.35	30.59	29.90	30.18	29.77	-2.08%	1,412,208
May 20, 2025	30.50	30.99	30.14	30.82	30.41	0.59%	908,350
May 19, 2025	29.44	30.73	29.02	30.64	30.23	3.41%	1,351,258
May 16, 2025	29.69	30.19	29.56	29.63	29.23	-0.67%	1,163,606
May 15, 2025	29.10	29.88	28.97	29.83	29.43	2.16%	1,151,834
May 14, 2025	29.47	29.60	28.90	29.20	28.81	-1.42%	1,303,331
May 13, 2025	29.50	29.89	29.21	29.62	29.22	-0.17%	510,493
May 12, 2025	29.58	30.08	29.42	29.67	29.27	4.25%	1,127,971
May 9, 2025	28.35	29.56	28.30	28.46	28.08	0.18%	1,492,340
May 8, 2025	27.16	28.49	26.86	28.41	28.03	6.84%	1,856,142
May 7, 2025	25.04	26.88	25.04	26.59	26.23	3.99%	1,540,859
May 6, 2025	25.05	25.72	25.02	25.57	25.23	1.99%	1,222,740
May 5, 2025	24.29	25.35	24.29	25.07	24.73	2.08%	1,474,103
May 2, 2025	25.24	25.48	24.38	24.56	24.23	-0.57%	1,028,569
May 1, 2025	24.70	24.99	24.21	24.70	24.37	1.06%	708,904
Apr 30, 2025	24.36	24.50	23.99	24.44	24.11	1.08%	859,558