Atour Lifestyle Holdings Limited (ATAT)
NASDAQ: ATAT · Real-Time Price · USD
36.21
-0.25 (-0.69%)
At close: Mar 9, 2026, 4:00 PM EDT
36.35
+0.14 (0.39%)
After-hours: Mar 9, 2026, 4:53 PM EDT
Atour Lifestyle Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 35.64 | 36.23 | 34.56 | 36.21 | 36.21 | -0.69% | 1,108,245 |
| Mar 6, 2026 | 36.78 | 37.35 | 36.11 | 36.46 | 36.46 | -2.15% | 603,253 |
| Mar 5, 2026 | 35.92 | 37.44 | 35.57 | 37.26 | 37.26 | 2.08% | 1,362,316 |
| Mar 4, 2026 | 37.33 | 37.80 | 36.00 | 36.50 | 36.50 | 0.11% | 941,096 |
| Mar 3, 2026 | 37.56 | 37.73 | 36.00 | 36.46 | 36.46 | -5.93% | 1,412,635 |
| Mar 2, 2026 | 38.06 | 38.83 | 37.64 | 38.76 | 38.76 | -1.30% | 805,967 |
| Feb 27, 2026 | 40.13 | 40.49 | 39.19 | 39.27 | 39.27 | -2.97% | 706,549 |
| Feb 26, 2026 | 40.85 | 41.34 | 39.81 | 40.47 | 40.47 | -1.12% | 774,800 |
| Feb 25, 2026 | 40.26 | 41.20 | 40.19 | 40.93 | 40.93 | 2.58% | 924,719 |
| Feb 24, 2026 | 39.25 | 40.03 | 38.90 | 39.90 | 39.90 | 1.66% | 1,141,309 |
| Feb 23, 2026 | 39.70 | 40.50 | 39.07 | 39.25 | 39.25 | 0.74% | 1,280,666 |
| Feb 20, 2026 | 38.05 | 38.96 | 37.96 | 38.96 | 38.96 | 0.93% | 333,520 |
| Feb 19, 2026 | 38.44 | 38.98 | 37.52 | 38.60 | 38.60 | -0.05% | 799,682 |
| Feb 18, 2026 | 39.42 | 39.68 | 38.22 | 38.62 | 38.62 | -2.00% | 603,622 |
| Feb 17, 2026 | 39.18 | 39.70 | 38.82 | 39.41 | 39.41 | 0.61% | 576,903 |
| Feb 13, 2026 | 39.31 | 39.50 | 38.60 | 39.17 | 39.17 | -1.31% | 856,163 |
| Feb 12, 2026 | 39.14 | 39.98 | 39.01 | 39.69 | 39.69 | 1.17% | 1,058,478 |
| Feb 11, 2026 | 40.08 | 40.25 | 38.40 | 39.23 | 39.23 | -1.53% | 1,957,382 |
| Feb 10, 2026 | 39.70 | 40.07 | 39.55 | 39.84 | 39.84 | 1.27% | 2,003,321 |
| Feb 9, 2026 | 37.60 | 39.68 | 37.50 | 39.34 | 39.34 | 5.70% | 2,128,314 |
| Feb 6, 2026 | 36.83 | 37.98 | 36.60 | 37.22 | 37.22 | 1.50% | 1,029,958 |
| Feb 5, 2026 | 35.28 | 37.07 | 35.11 | 36.67 | 36.67 | 5.13% | 1,349,860 |
| Feb 4, 2026 | 36.14 | 36.40 | 34.59 | 34.88 | 34.88 | -3.33% | 995,736 |
| Feb 3, 2026 | 36.37 | 36.72 | 35.50 | 36.08 | 36.08 | -1.02% | 624,432 |
| Feb 2, 2026 | 35.70 | 37.05 | 35.33 | 36.45 | 36.45 | 1.99% | 907,024 |
| Jan 30, 2026 | 36.88 | 36.97 | 35.70 | 35.74 | 35.74 | -3.25% | 896,356 |
| Jan 29, 2026 | 36.00 | 37.79 | 35.99 | 36.94 | 36.94 | 3.47% | 1,282,809 |
| Jan 28, 2026 | 37.26 | 37.36 | 35.60 | 35.70 | 35.70 | -3.98% | 1,672,211 |
| Jan 27, 2026 | 38.55 | 38.55 | 36.31 | 37.18 | 37.18 | -2.75% | 1,514,511 |
| Jan 26, 2026 | 37.30 | 38.45 | 37.14 | 38.23 | 38.23 | 2.00% | 1,230,640 |
| Jan 23, 2026 | 37.58 | 37.97 | 37.00 | 37.48 | 37.48 | -0.85% | 752,243 |
| Jan 22, 2026 | 38.00 | 39.07 | 37.73 | 37.80 | 37.80 | 0.08% | 1,116,140 |
| Jan 21, 2026 | 36.50 | 37.98 | 36.42 | 37.77 | 37.77 | 4.31% | 1,934,355 |
| Jan 20, 2026 | 36.48 | 37.00 | 36.03 | 36.21 | 36.21 | -1.84% | 1,725,010 |
| Jan 16, 2026 | 36.90 | 37.30 | 36.54 | 36.89 | 36.89 | -0.16% | 667,654 |
| Jan 15, 2026 | 37.66 | 38.49 | 36.90 | 36.95 | 36.95 | -1.70% | 963,695 |
| Jan 14, 2026 | 38.11 | 38.44 | 36.78 | 37.59 | 37.59 | -2.57% | 1,144,003 |
| Jan 13, 2026 | 39.85 | 39.99 | 37.99 | 38.58 | 38.58 | -3.55% | 1,064,430 |
| Jan 12, 2026 | 39.80 | 40.23 | 38.95 | 40.00 | 40.00 | 0.91% | 686,153 |
| Jan 9, 2026 | 41.58 | 42.30 | 39.59 | 39.64 | 39.64 | -5.53% | 1,737,327 |
| Jan 8, 2026 | 40.94 | 42.69 | 40.63 | 41.96 | 41.96 | 2.09% | 742,871 |
| Jan 7, 2026 | 42.42 | 42.79 | 40.25 | 41.10 | 41.10 | -3.02% | 1,481,556 |
| Jan 6, 2026 | 40.46 | 42.44 | 40.41 | 42.38 | 42.38 | 5.62% | 1,475,238 |
| Jan 5, 2026 | 39.95 | 40.79 | 39.77 | 40.13 | 40.13 | 0.64% | 581,711 |
| Jan 2, 2026 | 40.29 | 41.29 | 39.80 | 39.87 | 39.87 | 1.19% | 689,034 |
| Dec 31, 2025 | 39.53 | 39.65 | 39.02 | 39.40 | 39.40 | -0.33% | 1,096,031 |
| Dec 30, 2025 | 40.08 | 40.50 | 39.50 | 39.53 | 39.53 | -1.32% | 739,740 |
| Dec 29, 2025 | 41.52 | 41.76 | 39.84 | 40.06 | 40.06 | -4.02% | 1,157,069 |
| Dec 26, 2025 | 42.14 | 42.64 | 41.50 | 41.74 | 41.74 | -1.14% | 713,819 |
| Dec 24, 2025 | 42.67 | 42.68 | 41.73 | 42.22 | 42.22 | -1.05% | 402,395 |
| Dec 23, 2025 | 42.44 | 42.99 | 42.36 | 42.67 | 42.67 | 0.31% | 719,240 |
| Dec 22, 2025 | 41.80 | 42.62 | 41.16 | 42.54 | 42.54 | 1.77% | 725,162 |
| Dec 19, 2025 | 40.81 | 42.07 | 40.63 | 41.80 | 41.80 | 2.60% | 1,315,755 |
| Dec 18, 2025 | 40.92 | 41.74 | 40.61 | 40.74 | 40.74 | 0.49% | 558,818 |
| Dec 17, 2025 | 41.27 | 41.72 | 40.40 | 40.54 | 40.54 | -1.17% | 914,850 |
| Dec 16, 2025 | 41.94 | 42.82 | 40.71 | 41.02 | 41.02 | -3.35% | 1,506,040 |
| Dec 15, 2025 | 42.67 | 43.05 | 41.73 | 42.44 | 42.44 | -0.75% | 645,894 |
| Dec 12, 2025 | 42.06 | 43.17 | 41.85 | 42.76 | 42.76 | 2.54% | 1,380,960 |
| Dec 11, 2025 | 41.26 | 42.02 | 40.80 | 41.70 | 41.70 | 1.07% | 1,004,036 |
| Dec 10, 2025 | 41.11 | 41.39 | 40.81 | 41.26 | 41.26 | -0.29% | 1,056,103 |
| Dec 9, 2025 | 41.20 | 41.63 | 40.60 | 41.38 | 41.38 | -1.26% | 1,404,459 |
| Dec 8, 2025 | 42.79 | 42.79 | 41.13 | 41.91 | 41.91 | -2.28% | 1,468,755 |
| Dec 5, 2025 | 42.52 | 43.05 | 42.11 | 42.89 | 42.89 | 0.37% | 1,118,574 |
| Dec 4, 2025 | 43.00 | 43.17 | 41.71 | 42.73 | 42.40 | -0.40% | 1,633,746 |
| Dec 3, 2025 | 42.49 | 42.92 | 41.42 | 42.90 | 42.57 | 0.49% | 2,754,528 |
| Dec 2, 2025 | 40.17 | 42.80 | 39.90 | 42.69 | 42.36 | 5.59% | 3,256,496 |
| Dec 1, 2025 | 38.07 | 40.64 | 38.07 | 40.43 | 40.12 | 5.37% | 1,937,163 |
| Nov 28, 2025 | 38.08 | 38.63 | 38.08 | 38.37 | 38.07 | 1.62% | 907,786 |
| Nov 26, 2025 | 37.36 | 37.94 | 36.54 | 37.76 | 37.47 | 1.61% | 1,118,723 |
| Nov 25, 2025 | 38.50 | 38.63 | 36.58 | 37.16 | 36.87 | -1.77% | 1,719,489 |
| Nov 24, 2025 | 37.36 | 38.11 | 37.31 | 37.83 | 37.54 | 2.00% | 1,768,348 |
| Nov 21, 2025 | 35.28 | 37.36 | 35.21 | 37.09 | 36.80 | 4.86% | 1,891,815 |
| Nov 20, 2025 | 37.39 | 37.72 | 35.29 | 35.37 | 35.10 | -5.12% | 1,300,679 |
| Nov 19, 2025 | 38.24 | 38.24 | 36.89 | 37.28 | 36.99 | -1.64% | 897,554 |
| Nov 18, 2025 | 38.99 | 39.00 | 36.97 | 37.90 | 37.61 | -3.02% | 1,397,693 |
| Nov 17, 2025 | 39.07 | 39.44 | 38.76 | 39.08 | 38.78 | -0.43% | 684,322 |
| Nov 14, 2025 | 39.50 | 39.90 | 38.74 | 39.25 | 38.95 | -2.63% | 1,119,204 |
| Nov 13, 2025 | 40.74 | 40.82 | 39.94 | 40.31 | 40.00 | -0.43% | 978,469 |
| Nov 12, 2025 | 41.00 | 42.34 | 40.45 | 40.49 | 40.17 | 0.24% | 1,152,342 |
| Nov 11, 2025 | 40.93 | 41.05 | 40.12 | 40.39 | 40.08 | -1.27% | 708,986 |
| Nov 10, 2025 | 40.34 | 41.88 | 40.26 | 40.91 | 40.59 | 4.23% | 1,460,227 |
| Nov 7, 2025 | 38.69 | 39.27 | 37.78 | 39.25 | 38.95 | 0.93% | 944,614 |
| Nov 6, 2025 | 40.69 | 40.69 | 38.40 | 38.89 | 38.59 | -3.50% | 1,420,750 |
| Nov 5, 2025 | 39.81 | 40.50 | 39.10 | 40.30 | 39.99 | 1.61% | 731,947 |
| Nov 4, 2025 | 40.57 | 41.00 | 39.35 | 39.66 | 39.35 | -3.81% | 1,832,831 |
| Nov 3, 2025 | 39.06 | 41.43 | 39.02 | 41.23 | 40.91 | 5.83% | 2,129,406 |
| Oct 31, 2025 | 38.01 | 39.29 | 37.44 | 38.96 | 38.66 | 2.36% | 1,010,399 |
| Oct 30, 2025 | 37.10 | 38.23 | 36.87 | 38.06 | 37.77 | 1.82% | 804,210 |
| Oct 29, 2025 | 38.07 | 38.29 | 36.63 | 37.38 | 37.09 | -1.08% | 2,689,519 |
| Oct 28, 2025 | 38.40 | 38.47 | 37.10 | 37.79 | 37.50 | -3.00% | 1,268,285 |
| Oct 27, 2025 | 40.20 | 40.58 | 38.92 | 38.96 | 38.66 | -2.11% | 1,301,793 |
| Oct 24, 2025 | 39.50 | 39.99 | 39.22 | 39.80 | 39.49 | 1.12% | 1,744,756 |
| Oct 23, 2025 | 39.38 | 39.89 | 38.78 | 39.36 | 39.06 | 1.97% | 2,695,247 |
| Oct 22, 2025 | 38.10 | 38.70 | 38.06 | 38.60 | 38.30 | 1.05% | 807,272 |
| Oct 21, 2025 | 37.94 | 38.24 | 37.31 | 38.20 | 37.90 | 1.03% | 931,136 |
| Oct 20, 2025 | 37.51 | 38.08 | 36.79 | 37.81 | 37.52 | 1.34% | 1,123,953 |
| Oct 17, 2025 | 36.80 | 37.89 | 36.50 | 37.31 | 37.02 | 0.11% | 1,271,319 |
| Oct 16, 2025 | 36.57 | 37.37 | 36.52 | 37.27 | 36.98 | 1.94% | 1,109,647 |
| Oct 15, 2025 | 37.00 | 37.28 | 36.02 | 36.56 | 36.28 | 3.31% | 1,735,490 |
| Oct 14, 2025 | 34.91 | 35.48 | 34.47 | 35.39 | 35.12 | 0.14% | 680,840 |