Atour Lifestyle Holdings Limited - ATAT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	38.12	37.76	37.76	38.5	37.53	802,689
September 25, 2025	39.26	38.2	38.2	39.37	38.02	1.07M
September 24, 2025	38.44	39.45	39.45	39.7	38.26	1.45M
September 23, 2025	39.64	37.74	37.74	39.76	37.35	1.42M
September 22, 2025	39.5	39.68	39.68	40.37	39.3	735,318
September 19, 2025	39.91	40.08	40.08	40.39	39.25	1.09M
September 18, 2025	39.7	39.47	39.47	39.94	39.25	838,700
September 17, 2025	39.62	39.83	39.83	40.39	39.52	1.57M
September 16, 2025	39.94	39.5	39.5	40.39	39.35	684,997
September 15, 2025	39.78	39.75	39.75	40.18	39.64	703,728
September 12, 2025	39.59	39.67	39.67	39.99	39.32	686,300
September 11, 2025	39.07	39.99	39.99	40.24	39.07	1.13M
September 10, 2025	39.6	39.19	39.19	39.86	38.93	1.05M
September 09, 2025	40	39.98	39.98	40.37	39.47	1.67M
September 08, 2025	39.53	40.03	40.03	40.26	39.04	1.72M
September 05, 2025	39.64	39.04	39.04	39.64	38.74	1.58M
September 04, 2025	38.56	38.9	38.9	39.23	38.49	1.16M
September 03, 2025	38.51	39.04	39.04	39.23	38.51	1.18M
September 02, 2025	38.93	38.63	38.63	39.66	38.1	1.35M
August 29, 2025	39.47	38.92	38.92	39.84	38.77	2.17M
August 28, 2025	37.43	39	39	39.37	36.85	3.06M
August 27, 2025	36.81	37.28	37.28	37.88	36.63	1.49M
August 26, 2025	36.7	37.15	37.15	38.7	35.7	3.42M
August 25, 2025	35.97	35.1	35.1	36.29	34.88	1.68M
August 22, 2025	34.92	35.73	35.73	36.06	34.71	1.3M
August 21, 2025	34	34.49	34.49	34.88	33.91	1.82M
August 20, 2025	34.65	33.96	33.96	34.99	33.89	1.1M
August 19, 2025	34.89	34.56	34.56	35.1	34.47	775,849
August 18, 2025	35.03	34.87	34.87	35.3	34.69	641,359
August 15, 2025	34.52	34.88	34.88	35.22	34.4	516,100
August 14, 2025	35	34.48	34.48	35.53	34.37	651,689
August 13, 2025	35.7	35.28	35.28	36.37	34.97	1.07M
August 12, 2025	35.23	35.38	35.38	35.68	34.82	804,843
August 11, 2025	35.4	34.96	34.96	35.53	34.36	591,200
August 08, 2025	35.06	35.37	35.37	35.69	34.62	821,080
August 07, 2025	33.86	34.94	34.94	35.05	33.74	1.26M
August 06, 2025	33.5	33.72	33.72	34.77	33.3	1.47M
August 05, 2025	35	33.18	33.18	35.22	33.13	1.51M
August 04, 2025	33.79	34.63	34.63	34.7	33.65	988,400
August 01, 2025	33.5	33.46	33.46	33.85	32.97	1.14M
July 31, 2025	34.1	33.82	33.82	34.18	33.5	1.61M
July 30, 2025	34.52	34.43	34.43	35.08	34.11	921,718
July 29, 2025	35.59	34.88	34.88	35.7	34.7	544,564
July 28, 2025	35.39	35.5	35.5	35.58	34.51	908,986
July 25, 2025	35.34	35.69	35.69	35.89	34.35	1.09M
July 24, 2025	36.4	35.68	35.68	37.24	35.4	1.24M
July 23, 2025	36.65	36.26	36.26	37	36.24	1.05M
July 22, 2025	36.4	36.26	36.26	36.5	35.26	998,843
July 21, 2025	36.37	36.5	36.5	37.24	35.87	1.62M
July 18, 2025	36.56	35.93	35.93	36.86	35.84	531,049
July 17, 2025	35.5	36.09	36.09	36.6	35.16	1.62M
July 16, 2025	35.92	35.53	35.53	35.92	35.1	1.3M
July 15, 2025	35.5	35.93	35.93	36.02	35.49	792,867
July 14, 2025	35.3	35.51	35.51	35.82	34.7	1.12M
July 11, 2025	35.8	35.46	35.46	35.98	35.17	1.53M
July 10, 2025	36.6	36.03	36.03	37.46	35.54	2.9M
July 09, 2025	35.48	36.21	36.21	36.24	35.05	1.13M
July 08, 2025	35.85	35.25	35.25	35.94	35.1	2.93M
July 07, 2025	33.94	35.54	35.54	35.8	33.43	3.18M
July 03, 2025	33.15	33.79	33.79	34.05	32.57	1.28M

Atour Lifestyle Holdings Limited (ATAT) NASDAQ