Atour Lifestyle Holdings Limited (ATAT)

NASDAQ: ATAT · Real-Time Price · USD

32.13

+0.61 (1.94%)

At close: Jun 26, 2026, 4:00 PM EDT

32.27

+0.14 (0.44%)

After-hours: Jun 26, 2026, 7:24 PM EDT

Atour Lifestyle Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	31.50	32.42	31.50	32.13	32.13	1.94%	661,572
Jun 25, 2026	31.72	32.09	31.14	31.52	31.52	-1.28%	954,901
Jun 24, 2026	32.79	32.84	31.89	31.93	31.93	-2.62%	584,317
Jun 23, 2026	31.62	32.83	31.38	32.79	32.79	3.08%	869,746
Jun 22, 2026	32.78	33.03	31.70	31.81	31.81	-4.45%	1,401,445
Jun 18, 2026	33.47	33.55	32.11	33.29	33.29	-0.54%	988,047
Jun 17, 2026	32.79	33.69	32.66	33.47	33.47	2.04%	903,583
Jun 16, 2026	33.22	33.28	32.07	32.80	32.80	-1.12%	940,906
Jun 15, 2026	33.70	34.22	32.86	33.17	33.17	-1.95%	865,220
Jun 12, 2026	33.62	33.94	33.40	33.83	33.83	1.38%	522,384
Jun 11, 2026	33.46	34.03	33.05	33.37	33.37	-0.42%	1,183,467
Jun 10, 2026	33.27	34.39	32.89	33.51	33.51	0.72%	848,207
Jun 9, 2026	33.12	33.74	32.98	33.27	33.27	0.45%	678,724
Jun 8, 2026	33.40	34.21	32.77	33.12	33.12	-0.90%	701,774
Jun 5, 2026	34.00	34.08	33.00	33.42	33.42	-0.30%	921,639
Jun 4, 2026	35.21	35.30	34.00	34.03	33.52	-3.52%	708,353
Jun 3, 2026	34.55	35.53	34.15	35.27	34.74	0.83%	852,044
Jun 2, 2026	35.57	35.73	34.80	34.98	34.46	-0.14%	1,002,996
Jun 1, 2026	34.89	35.17	34.34	35.03	34.51	2.01%	999,216
May 29, 2026	34.15	34.51	33.55	34.34	33.83	0.62%	1,684,892
May 28, 2026	33.76	34.16	33.38	34.13	33.62	0.83%	1,313,336
May 27, 2026	32.83	33.87	31.89	33.85	33.34	2.86%	2,082,451
May 26, 2026	34.21	34.75	32.73	32.91	32.42	-2.75%	2,556,837
May 22, 2026	34.82	35.39	33.53	33.84	33.33	-5.45%	2,317,579
May 21, 2026	36.93	36.93	35.34	35.79	35.25	-3.66%	932,198
May 20, 2026	36.43	37.20	36.38	37.15	36.59	1.98%	984,102
May 19, 2026	36.92	37.23	36.39	36.43	35.88	-1.49%	875,742
May 18, 2026	38.14	38.20	36.77	36.98	36.43	-3.32%	1,037,851
May 15, 2026	36.50	38.71	35.85	38.25	37.68	3.46%	1,273,494
May 14, 2026	37.24	37.67	36.43	36.97	36.42	-0.24%	1,424,361
May 13, 2026	37.16	39.03	36.04	37.06	36.50	-3.39%	1,847,168
May 12, 2026	38.61	38.92	37.49	38.36	37.79	-0.65%	911,906
May 11, 2026	38.01	38.81	37.77	38.61	38.03	1.37%	911,557
May 8, 2026	38.43	38.43	37.22	38.09	37.52	-0.37%	1,187,753
May 7, 2026	38.86	38.86	37.80	38.23	37.66	-1.62%	1,008,684
May 6, 2026	38.56	39.44	38.40	38.86	38.28	2.34%	886,855
May 5, 2026	37.50	38.40	37.31	37.97	37.40	1.52%	879,014
May 4, 2026	38.04	38.19	37.20	37.40	36.84	-1.50%	576,637
May 1, 2026	38.36	38.59	37.71	37.97	37.40	-0.71%	348,107
Apr 30, 2026	37.74	38.25	37.07	38.24	37.67	1.00%	644,817
Apr 29, 2026	38.13	38.74	37.74	37.86	37.29	1.39%	1,338,657
Apr 28, 2026	36.81	37.52	36.65	37.34	36.78	1.25%	1,202,006
Apr 27, 2026	39.02	39.22	36.58	36.88	36.33	-5.48%	1,730,184
Apr 24, 2026	39.70	40.34	38.84	39.02	38.44	-1.61%	923,355
Apr 23, 2026	40.30	41.25	39.44	39.66	39.07	-1.86%	1,572,520
Apr 22, 2026	40.13	40.49	39.55	40.41	39.80	5.07%	2,350,969
Apr 21, 2026	37.27	38.50	37.21	38.46	37.88	3.25%	1,805,384
Apr 20, 2026	37.65	38.18	37.14	37.25	36.69	-1.40%	1,146,281
Apr 17, 2026	39.30	39.50	37.68	37.78	37.21	-1.51%	1,287,503
Apr 16, 2026	37.37	38.75	37.36	38.36	37.79	3.65%	2,159,003
Apr 15, 2026	37.35	37.44	36.84	37.01	36.46	-0.96%	728,433
Apr 14, 2026	37.43	37.97	37.13	37.37	36.81	1.03%	839,363
Apr 13, 2026	35.68	37.04	35.61	36.99	36.44	2.38%	924,853
Apr 10, 2026	36.83	37.10	36.02	36.13	35.59	-1.20%	773,847
Apr 9, 2026	37.35	37.45	35.93	36.57	36.02	-2.58%	915,306
Apr 8, 2026	37.20	38.39	37.07	37.54	36.98	5.63%	3,158,745
Apr 7, 2026	35.93	35.97	35.00	35.54	35.01	-1.09%	454,109
Apr 6, 2026	36.33	36.81	35.73	35.93	35.39	-1.51%	430,376
Apr 2, 2026	36.55	36.97	35.64	36.48	35.93	-1.25%	1,006,295
Apr 1, 2026	37.04	37.50	36.67	36.94	36.39	0.35%	1,031,999
Mar 31, 2026	35.96	37.00	35.64	36.81	36.26	4.75%	956,878
Mar 30, 2026	34.92	35.50	34.75	35.14	34.61	0.63%	842,887
Mar 27, 2026	35.85	36.46	34.77	34.92	34.40	-3.11%	980,271
Mar 26, 2026	35.50	36.23	35.28	36.04	35.50	0.22%	1,276,212
Mar 25, 2026	36.01	37.91	35.50	35.96	35.42	0.87%	1,471,337
Mar 24, 2026	36.00	36.18	34.50	35.65	35.12	-0.81%	1,239,127
Mar 23, 2026	37.95	38.27	35.81	35.94	35.40	-2.55%	1,371,972
Mar 20, 2026	37.73	38.36	36.74	36.88	36.33	-2.90%	1,652,608
Mar 19, 2026	35.76	38.06	35.62	37.98	37.41	4.11%	2,184,311
Mar 18, 2026	37.51	38.81	36.43	36.48	35.93	-1.49%	2,451,622
Mar 17, 2026	35.34	38.10	34.97	37.03	36.48	5.98%	2,497,886
Mar 16, 2026	35.59	36.28	34.81	34.94	34.42	-0.85%	1,116,869
Mar 13, 2026	35.00	35.63	34.84	35.24	34.71	1.73%	860,500
Mar 12, 2026	36.08	36.58	34.51	34.64	34.12	-4.60%	1,243,723
Mar 11, 2026	36.44	37.01	35.60	36.31	35.77	-0.36%	799,741
Mar 10, 2026	36.36	37.30	36.22	36.44	35.89	0.64%	1,118,461
Mar 9, 2026	35.64	36.23	34.56	36.21	35.67	-0.69%	1,108,260
Mar 6, 2026	36.78	37.35	36.11	36.46	35.91	-2.15%	603,400
Mar 5, 2026	35.92	37.44	35.57	37.26	36.70	2.08%	1,364,479
Mar 4, 2026	37.33	37.80	36.00	36.50	35.95	0.11%	990,369
Mar 3, 2026	37.56	37.73	36.00	36.46	35.91	-5.93%	1,482,953
Mar 2, 2026	38.06	38.83	37.64	38.76	38.18	-1.30%	863,710
Feb 27, 2026	40.13	40.49	39.19	39.27	38.68	-2.97%	709,709
Feb 26, 2026	40.85	41.34	39.81	40.47	39.86	-1.12%	786,140
Feb 25, 2026	40.26	41.20	40.19	40.93	40.32	2.58%	929,804
Feb 24, 2026	39.25	40.03	38.90	39.90	39.30	1.66%	1,145,844
Feb 23, 2026	39.70	40.50	39.07	39.25	38.66	0.74%	1,648,621
Feb 20, 2026	38.05	38.96	37.96	38.96	38.38	0.93%	334,253
Feb 19, 2026	38.44	38.98	37.52	38.60	38.02	-0.05%	806,919
Feb 18, 2026	39.42	39.68	38.22	38.62	38.04	-2.00%	604,683
Feb 17, 2026	39.18	39.70	38.82	39.41	38.82	0.61%	578,860
Feb 13, 2026	39.31	39.50	38.60	39.17	38.58	-1.31%	863,938
Feb 12, 2026	39.14	39.98	39.01	39.69	39.10	1.17%	1,061,602
Feb 11, 2026	40.08	40.25	38.40	39.23	38.64	-1.53%	1,965,618
Feb 10, 2026	39.70	40.07	39.55	39.84	39.24	1.27%	2,079,104
Feb 9, 2026	37.60	39.68	37.50	39.34	38.75	5.70%	2,128,516
Feb 6, 2026	36.83	37.98	36.60	37.22	36.66	1.50%	1,030,273
Feb 5, 2026	35.28	37.07	35.11	36.67	36.12	5.13%	1,349,975
Feb 4, 2026	36.14	36.40	34.59	34.88	34.36	-3.33%	995,823
Feb 3, 2026	36.37	36.72	35.50	36.08	35.54	-1.02%	627,469