Atour Lifestyle Holdings Limited (ATAT)

NASDAQ: ATAT · Real-Time Price · USD

37.34

+0.46 (1.25%)

At close: Apr 28, 2026, 4:00 PM EDT

37.14

-0.20 (-0.55%)

After-hours: Apr 28, 2026, 4:16 PM EDT

Atour Lifestyle Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.81	37.52	36.65	37.17	-	0.79%	902,035
Apr 27, 2026	39.02	39.22	36.58	36.88	36.88	-5.48%	1,729,980
Apr 24, 2026	39.70	40.34	38.84	39.02	39.02	-1.61%	888,389
Apr 23, 2026	40.30	41.25	39.44	39.66	39.66	-1.86%	1,571,858
Apr 22, 2026	40.13	40.49	39.55	40.41	40.41	5.07%	2,334,706
Apr 21, 2026	37.27	38.50	37.21	38.46	38.46	3.25%	1,805,282
Apr 20, 2026	37.65	38.18	37.14	37.25	37.25	-1.40%	1,135,393
Apr 17, 2026	39.30	39.50	37.68	37.78	37.78	-1.51%	1,286,734
Apr 16, 2026	37.37	38.75	37.36	38.36	38.36	3.65%	2,158,976
Apr 15, 2026	37.35	37.44	36.84	37.01	37.01	-0.96%	728,430
Apr 14, 2026	37.43	37.97	37.13	37.37	37.37	1.03%	808,479
Apr 13, 2026	35.68	37.04	35.61	36.99	36.99	2.38%	924,852
Apr 10, 2026	36.83	37.10	36.02	36.13	36.13	-1.20%	773,832
Apr 9, 2026	37.35	37.45	35.93	36.57	36.57	-2.58%	914,892
Apr 8, 2026	37.20	38.39	37.07	37.54	37.54	5.63%	2,200,871
Apr 7, 2026	35.93	35.97	35.00	35.54	35.54	-1.09%	452,307
Apr 6, 2026	36.33	36.81	35.73	35.93	35.93	-1.51%	430,372
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%	1,031,994
Mar 31, 2026	35.96	37.00	35.64	36.81	36.81	4.75%	956,541
Mar 30, 2026	34.92	35.50	34.75	35.14	35.14	0.63%	831,328
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%	1,273,391
Mar 25, 2026	36.01	37.91	35.50	35.96	35.96	0.87%	1,465,847
Mar 24, 2026	36.00	36.18	34.50	35.65	35.65	-0.81%	1,227,167
Mar 23, 2026	37.95	38.27	35.81	35.94	35.94	-2.55%	1,371,740
Mar 20, 2026	37.73	38.36	36.74	36.88	36.88	-2.90%	1,652,601
Mar 19, 2026	35.76	38.06	35.62	37.98	37.98	4.11%	2,184,265
Mar 18, 2026	37.51	38.81	36.43	36.48	36.48	-1.49%	2,427,443
Mar 17, 2026	35.34	38.10	34.97	37.03	37.03	5.98%	2,497,597
Mar 16, 2026	35.59	36.28	34.81	34.94	34.94	-0.85%	1,115,370
Mar 13, 2026	35.00	35.63	34.84	35.24	35.24	1.73%	859,961
Mar 12, 2026	36.08	36.58	34.51	34.64	34.64	-4.60%	1,242,835
Mar 11, 2026	36.44	37.01	35.60	36.31	36.31	-0.36%	798,085
Mar 10, 2026	36.36	37.30	36.22	36.44	36.44	0.64%	1,118,361
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