Atour Lifestyle Holdings Limited (ATAT)
NASDAQ: ATAT · Real-Time Price · USD
42.90
+0.95 (2.26%)
At close: Dec 5, 2025, 4:00 PM EST
42.88
-0.02 (-0.05%)
After-hours: Dec 5, 2025, 7:59 PM EST
Atour Lifestyle Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.52 | 43.05 | 42.11 | 42.89 | 42.89 | 0.37% | 1,052,691 |
| Dec 4, 2025 | 43.00 | 43.17 | 41.71 | 42.73 | 42.40 | -0.40% | 1,567,293 |
| 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 |
| Oct 13, 2025 | 35.43 | 36.28 | 35.33 | 35.34 | 35.07 | 1.35% | 995,977 |
| Oct 10, 2025 | 35.79 | 36.81 | 34.49 | 34.87 | 34.60 | -2.46% | 1,807,136 |
| Oct 9, 2025 | 35.70 | 36.51 | 35.40 | 35.75 | 35.47 | 0.73% | 1,202,254 |
| Oct 8, 2025 | 35.66 | 36.30 | 34.55 | 35.49 | 35.22 | -0.28% | 1,495,851 |
| Oct 7, 2025 | 36.18 | 36.30 | 35.27 | 35.59 | 35.32 | -1.63% | 1,001,132 |
| Oct 6, 2025 | 35.96 | 36.59 | 35.61 | 36.18 | 35.90 | 0.39% | 1,019,073 |
| Oct 3, 2025 | 36.40 | 36.46 | 35.61 | 36.04 | 35.76 | -1.61% | 883,084 |
| Oct 2, 2025 | 36.47 | 36.84 | 36.11 | 36.63 | 36.35 | 0.47% | 1,063,192 |
| Oct 1, 2025 | 37.64 | 37.89 | 36.40 | 36.46 | 36.18 | -3.01% | 1,257,827 |
| Sep 30, 2025 | 38.04 | 38.25 | 37.28 | 37.59 | 37.30 | -0.40% | 992,542 |
| Sep 29, 2025 | 38.59 | 38.91 | 37.65 | 37.74 | 37.45 | -0.05% | 1,172,117 |
| Sep 26, 2025 | 38.12 | 38.50 | 37.53 | 37.76 | 37.47 | -1.15% | 802,689 |
| Sep 25, 2025 | 39.26 | 39.37 | 38.02 | 38.20 | 37.90 | -3.17% | 1,067,206 |
| Sep 24, 2025 | 38.44 | 39.70 | 38.26 | 39.45 | 39.15 | 4.53% | 1,445,119 |
| Sep 23, 2025 | 39.64 | 39.76 | 37.35 | 37.74 | 37.45 | -4.89% | 1,415,833 |
| Sep 22, 2025 | 39.50 | 40.37 | 39.30 | 39.68 | 39.37 | -1.00% | 735,318 |
| Sep 19, 2025 | 39.91 | 40.39 | 39.25 | 40.08 | 39.77 | 1.55% | 1,086,971 |
| Sep 18, 2025 | 39.70 | 39.94 | 39.25 | 39.47 | 39.17 | -0.90% | 838,669 |
| Sep 17, 2025 | 39.62 | 40.39 | 39.52 | 39.83 | 39.52 | 0.84% | 1,574,668 |
| Sep 16, 2025 | 39.94 | 40.39 | 39.35 | 39.50 | 39.19 | -0.63% | 684,997 |
| Sep 15, 2025 | 39.78 | 40.18 | 39.64 | 39.75 | 39.44 | 0.20% | 703,728 |
| Sep 12, 2025 | 39.59 | 39.99 | 39.32 | 39.67 | 39.36 | -0.80% | 686,264 |
| Sep 11, 2025 | 39.07 | 40.24 | 39.07 | 39.99 | 39.68 | 2.04% | 1,128,724 |
| Sep 10, 2025 | 39.60 | 39.86 | 38.93 | 39.19 | 38.89 | -1.98% | 1,047,497 |
| Sep 9, 2025 | 40.00 | 40.37 | 39.47 | 39.98 | 39.67 | -0.12% | 1,671,884 |
| Sep 8, 2025 | 39.53 | 40.26 | 39.04 | 40.03 | 39.72 | 2.54% | 1,724,205 |
| Sep 5, 2025 | 39.64 | 39.64 | 38.74 | 39.04 | 38.74 | 0.36% | 1,579,973 |
| Sep 4, 2025 | 38.56 | 39.23 | 38.49 | 38.90 | 38.60 | -0.36% | 1,161,387 |
| Sep 3, 2025 | 38.51 | 39.23 | 38.51 | 39.04 | 38.74 | 1.06% | 1,184,307 |
| Sep 2, 2025 | 38.93 | 39.66 | 38.10 | 38.63 | 38.33 | -0.75% | 1,353,563 |
| Aug 29, 2025 | 39.47 | 39.84 | 38.77 | 38.92 | 38.62 | -0.21% | 2,174,316 |
| Aug 28, 2025 | 37.43 | 39.37 | 36.85 | 39.00 | 38.70 | 4.61% | 3,055,239 |
| Aug 27, 2025 | 36.81 | 37.88 | 36.63 | 37.28 | 36.99 | 0.35% | 1,486,696 |
| Aug 26, 2025 | 36.70 | 38.70 | 35.70 | 37.15 | 36.86 | 5.84% | 3,414,999 |
| Aug 25, 2025 | 35.97 | 36.29 | 34.88 | 35.10 | 34.83 | -1.76% | 1,679,906 |
| Aug 22, 2025 | 34.92 | 36.06 | 34.71 | 35.73 | 35.45 | 3.60% | 1,302,558 |
| Aug 21, 2025 | 34.00 | 34.88 | 33.91 | 34.49 | 34.22 | 1.56% | 1,821,419 |
| Aug 20, 2025 | 34.65 | 34.99 | 33.89 | 33.96 | 33.70 | -1.74% | 1,098,306 |
| Aug 19, 2025 | 34.89 | 35.10 | 34.47 | 34.56 | 34.29 | -0.89% | 775,849 |
| Aug 18, 2025 | 35.03 | 35.30 | 34.69 | 34.87 | 34.60 | -0.03% | 641,393 |
| Aug 15, 2025 | 34.52 | 35.22 | 34.40 | 34.88 | 34.61 | 1.16% | 516,100 |
| Aug 14, 2025 | 35.00 | 35.53 | 34.37 | 34.48 | 34.21 | -2.27% | 651,689 |
| Aug 13, 2025 | 35.70 | 36.37 | 34.97 | 35.28 | 35.01 | -0.28% | 1,074,371 |
| Aug 12, 2025 | 35.23 | 35.68 | 34.82 | 35.38 | 35.11 | 1.20% | 804,843 |
| Aug 11, 2025 | 35.40 | 35.53 | 34.36 | 34.96 | 34.69 | -1.16% | 591,186 |
| Aug 8, 2025 | 35.06 | 35.69 | 34.62 | 35.37 | 35.10 | 1.23% | 821,080 |
| Aug 7, 2025 | 33.86 | 35.05 | 33.74 | 34.94 | 34.67 | 3.62% | 1,264,637 |
| Aug 6, 2025 | 33.50 | 34.77 | 33.30 | 33.72 | 33.46 | 1.63% | 1,469,770 |
| Aug 5, 2025 | 35.00 | 35.22 | 33.13 | 33.18 | 32.92 | -4.19% | 1,509,386 |
| Aug 4, 2025 | 33.79 | 34.70 | 33.65 | 34.63 | 34.36 | 3.50% | 988,376 |
| Aug 1, 2025 | 33.50 | 33.85 | 32.97 | 33.46 | 33.20 | -1.06% | 1,142,982 |
| Jul 31, 2025 | 34.10 | 34.18 | 33.50 | 33.82 | 33.56 | -1.77% | 1,608,304 |
| Jul 30, 2025 | 34.52 | 35.08 | 34.11 | 34.43 | 34.16 | -1.29% | 921,718 |
| Jul 29, 2025 | 35.59 | 35.70 | 34.70 | 34.88 | 34.61 | -1.75% | 544,564 |
| Jul 28, 2025 | 35.39 | 35.58 | 34.51 | 35.50 | 35.23 | -0.53% | 908,986 |
| Jul 25, 2025 | 35.34 | 35.89 | 34.35 | 35.69 | 35.41 | 0.03% | 1,086,634 |
| Jul 24, 2025 | 36.40 | 37.24 | 35.40 | 35.68 | 35.40 | -1.60% | 1,239,041 |
| Jul 23, 2025 | 36.65 | 37.00 | 36.24 | 36.26 | 35.98 | - | 1,050,759 |
| Jul 22, 2025 | 36.40 | 36.50 | 35.26 | 36.26 | 35.98 | -0.66% | 998,843 |
| Jul 21, 2025 | 36.37 | 37.24 | 35.87 | 36.50 | 36.22 | 1.59% | 1,619,033 |
| Jul 18, 2025 | 36.56 | 36.86 | 35.84 | 35.93 | 35.65 | -0.44% | 531,049 |
| Jul 17, 2025 | 35.50 | 36.60 | 35.16 | 36.09 | 35.81 | 1.58% | 1,615,017 |