Atour Lifestyle Holdings Limited (ATAT)
NASDAQ: ATAT · Real-Time Price · USD
35.71
-0.32 (-0.89%)
Jul 11, 2025, 10:32 AM - Market open

Atour Lifestyle Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 29, 2025 23.86 24.34 23.63 24.18 23.86 2.33% 1,773,739