Atour Lifestyle Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	36.92	37.23	36.51	36.95	-	-0.08%	120,378
May 18, 2026	38.14	38.20	36.77	36.98	36.98	-3.32%	1,027,801
May 15, 2026	36.50	38.71	35.85	38.25	38.25	3.46%	1,273,494
May 14, 2026	37.24	37.67	36.43	36.97	36.97	-0.24%	1,424,361
May 13, 2026	37.16	39.03	36.04	37.06	37.06	-3.39%	1,847,168
May 12, 2026	38.61	38.92	37.49	38.36	38.36	-0.65%	911,906
May 11, 2026	38.01	38.81	37.77	38.61	38.61	1.37%	911,557
May 8, 2026	38.43	38.43	37.22	38.09	38.09	-0.37%	1,187,753
May 7, 2026	38.86	38.86	37.80	38.23	38.23	-1.62%	1,008,684
May 6, 2026	38.56	39.44	38.40	38.86	38.86	2.34%	886,855
May 5, 2026	37.50	38.40	37.31	37.97	37.97	1.52%	879,014
May 4, 2026	38.04	38.19	37.20	37.40	37.40	-1.50%	576,637
May 1, 2026	38.36	38.59	37.71	37.97	37.97	-0.71%	348,107
Apr 30, 2026	37.74	38.25	37.07	38.24	38.24	1.00%	644,817
Apr 29, 2026	38.13	38.74	37.74	37.86	37.86	1.39%	1,338,657
Apr 28, 2026	36.81	37.52	36.65	37.34	37.34	1.25%	1,202,006
Apr 27, 2026	39.02	39.22	36.58	36.88	36.88	-5.48%	1,730,184
Apr 24, 2026	39.70	40.34	38.84	39.02	39.02	-1.61%	923,355
Apr 23, 2026	40.30	41.25	39.44	39.66	39.66	-1.86%	1,572,520
Apr 22, 2026	40.13	40.49	39.55	40.41	40.41	5.07%	2,350,969
Apr 21, 2026	37.27	38.50	37.21	38.46	38.46	3.25%	1,805,384
Apr 20, 2026	37.65	38.18	37.14	37.25	37.25	-1.40%	1,146,281
Apr 17, 2026	39.30	39.50	37.68	37.78	37.78	-1.51%	1,287,503
Apr 16, 2026	37.37	38.75	37.36	38.36	38.36	3.65%	2,159,003
Apr 15, 2026	37.35	37.44	36.84	37.01	37.01	-0.96%	728,433
Apr 14, 2026	37.43	37.97	37.13	37.37	37.37	1.03%	839,363
Apr 13, 2026	35.68	37.04	35.61	36.99	36.99	2.38%	924,853
Apr 10, 2026	36.83	37.10	36.02	36.13	36.13	-1.20%	773,847
Apr 9, 2026	37.35	37.45	35.93	36.57	36.57	-2.58%	915,306
Apr 8, 2026	37.20	38.39	37.07	37.54	37.54	5.63%	3,158,745
Apr 7, 2026	35.93	35.97	35.00	35.54	35.54	-1.09%	454,109
Apr 6, 2026	36.33	36.81	35.73	35.93	35.93	-1.51%	430,376
Apr 2, 2026	36.55	36.97	35.64	36.48	36.48	-1.25%	1,006,295
Apr 1, 2026	37.04	37.50	36.67	36.94	36.94	0.35%	1,031,999
Mar 31, 2026	35.96	37.00	35.64	36.81	36.81	4.75%	956,878
Mar 30, 2026	34.92	35.50	34.75	35.14	35.14	0.63%	842,887
Mar 27, 2026	35.85	36.46	34.77	34.92	34.92	-3.11%	980,271
Mar 26, 2026	35.50	36.23	35.28	36.04	36.04	0.22%	1,276,212
Mar 25, 2026	36.01	37.91	35.50	35.96	35.96	0.87%	1,471,337
Mar 24, 2026	36.00	36.18	34.50	35.65	35.65	-0.81%	1,239,127
Mar 23, 2026	37.95	38.27	35.81	35.94	35.94	-2.55%	1,371,972
Mar 20, 2026	37.73	38.36	36.74	36.88	36.88	-2.90%	1,652,608
Mar 19, 2026	35.76	38.06	35.62	37.98	37.98	4.11%	2,184,311
Mar 18, 2026	37.51	38.81	36.43	36.48	36.48	-1.49%	2,451,622
Mar 17, 2026	35.34	38.10	34.97	37.03	37.03	5.98%	2,497,886
Mar 16, 2026	35.59	36.28	34.81	34.94	34.94	-0.85%	1,116,869
Mar 13, 2026	35.00	35.63	34.84	35.24	35.24	1.73%	860,500
Mar 12, 2026	36.08	36.58	34.51	34.64	34.64	-4.60%	1,243,723
Mar 11, 2026	36.44	37.01	35.60	36.31	36.31	-0.36%	799,741
Mar 10, 2026	36.36	37.30	36.22	36.44	36.44	0.64%	1,118,461