Atour Lifestyle Holdings Limited (ATAT)
NASDAQ: ATAT · Real-Time Price · USD
35.89
-0.20 (-0.55%)
At close: Jul 18, 2025, 4:00 PM
35.93
+0.04 (0.11%)
After-hours: Jul 18, 2025, 4:10 PM EDT
Atour Lifestyle Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 36.56 | 36.86 | 36.05 | 36.14 | - | 0.14% | 284,432 |
| Jul 17, 2025 | 35.50 | 36.60 | 35.16 | 36.09 | 36.09 | 1.58% | 1,615,017 |
| Jul 16, 2025 | 35.92 | 35.92 | 35.10 | 35.53 | 35.53 | -1.11% | 1,302,151 |
| Jul 15, 2025 | 35.50 | 36.02 | 35.49 | 35.93 | 35.93 | 1.18% | 792,867 |
| Jul 14, 2025 | 35.30 | 35.82 | 34.70 | 35.51 | 35.51 | 0.14% | 1,123,039 |
| Jul 11, 2025 | 35.80 | 35.98 | 35.17 | 35.46 | 35.46 | -1.58% | 1,533,763 |
| 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 |