Skip to main content
Atour Lifestyle Holdings Limited (ATAT)
NASDAQ: ATAT · Real-Time Price · USD
27.89
+0.60 (2.20%)
At close: Oct 4, 2024, 4:00 PM
27.90
+0.01 (0.04%)
After-hours: Oct 4, 2024, 7:56 PM EDT

Atour Lifestyle Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 4, 202427.8027.9927.4727.8927.892.20%1,085,414
Oct 3, 202426.5727.5726.5227.2927.29-1.30%1,325,860
Oct 2, 202426.7627.6526.6527.6527.656.18%2,821,502
Oct 1, 202425.8626.1325.3526.0426.040.39%2,668,884
Sep 30, 202426.8826.9025.6125.9425.942.21%2,435,470
Sep 27, 202425.5226.0925.1125.3825.380.16%2,405,399
Sep 26, 202424.8026.1624.4925.3425.3412.42%3,744,878
Sep 25, 202421.9622.5421.9422.5422.540.76%726,142
Sep 24, 202422.7222.7221.8022.3722.374.97%1,687,886
Sep 23, 202421.4021.4421.0021.3121.310.42%2,570,735
Sep 20, 202421.2221.5021.0021.2221.22-0.14%1,030,583
Sep 19, 202420.8021.3520.5421.2521.254.42%2,222,911
Sep 18, 202420.4020.4720.0420.3520.35-0.25%764,791
Sep 17, 202419.9920.4619.8520.4020.401.04%647,170
Sep 16, 202419.9120.2419.7020.1919.752.75%729,248
Sep 13, 202420.3520.3519.5419.6519.23-3.15%544,475
Sep 12, 202420.0020.3119.8320.2919.851.20%908,527
Sep 11, 202419.5620.2719.5320.0519.622.87%1,927,282
Sep 10, 202419.1119.5019.1119.4919.072.58%1,708,118
Sep 9, 202419.3919.6018.9519.0018.59-2.31%1,217,938
Sep 6, 202419.4919.7719.3219.4519.030.46%3,256,455
Sep 5, 202419.0619.5018.8119.3618.941.68%1,635,127
Sep 4, 202418.9819.2018.8919.0418.630.47%937,758
Sep 3, 202419.0019.1018.8318.9518.54-0.37%1,574,980
Aug 30, 202418.8119.2018.3719.0218.611.60%2,486,591
Aug 29, 202417.4018.8717.4018.7218.3213.32%2,049,251
Aug 28, 202416.8716.9916.1716.5216.16-3.22%1,045,576
Aug 27, 202417.0017.1816.8417.0716.701.37%253,546
Aug 26, 202417.2517.4816.7916.8416.48-3.88%1,001,354
Aug 23, 202417.4817.5917.4017.5217.140.63%313,534
Aug 22, 202417.5717.8117.3917.4117.03-0.91%437,649
Aug 21, 202417.3717.6817.3717.5717.191.33%889,562
Aug 20, 202417.7217.7217.1617.3416.97-2.58%985,700
Aug 19, 202417.4017.8617.3717.8017.423.07%584,884
Aug 16, 202417.1717.3617.0817.2716.900.58%1,041,198
Aug 15, 202417.2017.3416.9717.1716.800.53%580,533
Aug 14, 202417.5017.5616.7917.0816.71-2.40%386,101
Aug 13, 202417.2117.5417.1817.5017.122.76%1,350,877
Aug 12, 202416.6917.1116.6217.0316.662.04%459,128
Aug 9, 202416.6116.9516.5316.6916.33-0.48%203,601
Aug 8, 202416.2316.7816.1116.7716.413.71%674,085
Aug 7, 202416.8316.9616.0816.1715.82-3.06%272,673
Aug 6, 202416.0416.8616.0416.6816.323.22%588,427
Aug 5, 202415.2716.2115.2216.1615.812.02%1,076,399
Aug 2, 202415.7216.0915.5315.8415.500.76%608,406
Aug 1, 202416.6016.6015.6315.7215.38-6.09%914,385
Jul 31, 202417.0017.0016.6816.7416.381.52%806,714
Jul 30, 202416.7316.8316.3016.4916.13-1.61%1,221,051
Jul 29, 202416.8017.2016.6516.7616.40-0.24%668,590
Jul 26, 202416.5616.9316.5616.8016.441.14%409,521
Jul 25, 202416.8317.0416.6116.6116.25-1.13%570,992
Jul 24, 202417.1017.2716.7316.8016.44-1.70%683,526
Jul 23, 202417.1817.2117.0117.0916.72-1.89%571,811
Jul 22, 202417.1017.5316.9717.4217.042.89%891,279
Jul 19, 202417.3417.5416.9016.9316.57-2.92%914,039
Jul 18, 202417.7717.9517.3517.4417.06-1.80%834,917
Jul 17, 202417.6518.0017.5817.7617.380.17%645,004
Jul 16, 202417.9818.2517.5217.7317.35-1.99%1,030,138
Jul 15, 202418.9818.9817.8418.0917.70-4.69%1,185,206
Jul 12, 202419.0019.1018.8518.9818.570.16%955,364
Jul 11, 202418.9919.2118.8418.9518.540.32%2,060,646
Jul 10, 202418.8718.9818.7518.8918.48-2,654,123
Jul 9, 202418.7618.9718.6718.8918.480.37%1,512,052
Jul 8, 202418.7218.9918.3818.8218.410.97%902,789
Jul 5, 202418.6618.7318.4118.6418.24-0.96%559,301
Jul 3, 202418.8219.0118.8018.8218.41-525,904
Jul 2, 202418.8318.9518.5918.8218.410.80%576,068
Jul 1, 202418.6519.0518.4218.6718.271.74%904,158
Jun 28, 202417.9318.4517.9318.3517.951.83%881,355
Jun 27, 202418.0518.1217.7118.0217.63-0.28%355,295
Jun 26, 202417.9318.1517.6618.0717.680.33%335,406
Jun 25, 202418.2218.2917.8718.0117.62-1.21%934,892
Jun 24, 202418.6618.7418.1218.2317.84-2.36%820,801
Jun 21, 202418.4618.7018.1318.6718.271.41%1,869,211
Jun 20, 202418.0018.4517.9318.4118.012.28%2,037,891
Jun 18, 202418.1318.2717.9118.0017.61-1.69%498,814
Jun 17, 202417.2118.3417.1518.3117.927.20%2,883,500
Jun 14, 202417.7017.7017.0417.0816.71-3.77%1,924,167
Jun 13, 202417.5118.0217.4117.7517.371.95%2,809,536
Jun 12, 202417.2017.6917.0917.4117.031.63%4,467,866
Jun 11, 202417.0017.3416.8617.1316.76-4.19%2,096,816
Jun 10, 202417.8318.0217.8017.8817.490.34%326,652
Jun 7, 202418.0418.2517.8217.8217.44-1.76%425,329
Jun 6, 202417.7018.2517.7018.1417.751.17%509,476
Jun 5, 202417.8818.0517.7717.9317.54-0.06%1,076,902
Jun 4, 202417.9317.9917.7817.9417.55-0.17%537,660
Jun 3, 202417.9518.1317.7917.9717.580.90%964,241
May 31, 202417.3217.8917.2717.8117.431.08%948,609
May 30, 202417.7317.8417.4917.6217.24-1.01%1,091,844
May 29, 202417.7217.8617.6217.8017.42-0.34%598,403
May 28, 202417.6017.9717.5017.8617.481.53%885,370
May 24, 202417.5017.6217.1117.5917.210.46%717,443
May 23, 202417.6117.8417.0717.5117.13-0.28%1,685,781
May 22, 202417.6317.8817.4517.5617.18-0.68%986,540
May 21, 202418.1518.1517.6117.6817.30-3.28%765,497
May 20, 202418.6018.8618.1718.2817.89-1.61%500,172
May 17, 202418.6518.8018.2218.5818.180.27%463,428
May 16, 202418.4018.7618.1518.5318.131.48%501,971
May 15, 202418.2118.3918.0118.2617.870.83%366,808
May 14, 202418.2118.2417.9218.1117.72-0.44%564,795