Atour Lifestyle Holdings Limited (ATAT) NASDAQ

Currency In USD

ATAT Historical Return

If you invested $1000 in Atour Lifestyle Holdings Limited (ATAT) since IPO date, it would be worth $2,650.04 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,732.23, while $1000 invested 1 year ago would be worth $823.42. This corresponds to total returns of 165%, 73.22%, -17.66%, respectively, with annualized returns of 28.9%, 20.08%, -17.66%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ATAT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	32.98	32.41	32.41	32.98	32.4	524,013
September 10, 2026	33	32.85	32.85	33.56	32.82	947,273
September 09, 2026	33.1	33.13	33.13	33.28	32.52	715,984
September 08, 2026	34.39	33.28	33.28	34.84	33.14	939,051
September 04, 2026	34.62	34.36	34.36	34.75	34.34	292,563
September 03, 2026	35.08	34.62	34.62	35.47	34.2	423,052
September 02, 2026	34.53	35.05	35.05	35.39	34.42	470,755
September 01, 2026	34.88	34.49	34.49	35.53	34.28	715,915
August 31, 2026	35.31	34.98	34.98	36.78	34.92	1.62M
August 28, 2026	34.85	35.5	35.5	35.71	34.71	713,300
August 27, 2026	35.31	34.69	34.69	36.3	34.62	1.41M
August 26, 2026	35.88	35.27	35.27	36.35	35.21	693,145
August 25, 2026	34.72	35.65	35.65	35.78	34.72	1.45M
August 24, 2026	34.7	34.75	34.75	35.19	34.5	901,752
August 21, 2026	34.31	34.75	34.75	34.95	34.1	1.68M
August 20, 2026	34.05	34.25	34.25	36.57	33.63	2.28M
August 19, 2026	35.4	37	37	37.13	35.33	1.48M
August 18, 2026	35.42	35.1	35.1	35.77	35.06	992,462
August 17, 2026	35.83	35.29	35.29	35.83	34.6	1.67M
August 14, 2026	33.27	34.19	34.19	34.21	33.26	847,370
August 13, 2026	33.54	33.07	33.07	33.81	32.99	528,561
August 12, 2026	34	33.84	33.84	34.14	33.42	665,452
August 11, 2026	35.4	34.02	34.02	35.4	33.82	1.12M
August 10, 2026	35.5	35.62	35.62	35.95	35.16	747,617
August 07, 2026	35.44	35.31	35.31	35.55	34.95	509,058
August 06, 2026	35.04	35.44	35.44	35.5	34.86	471,734
August 05, 2026	35.07	34.84	34.84	35.2	34.36	479,799
August 04, 2026	34.62	34.61	34.61	35.05	33.93	693,090
August 03, 2026	34.46	35.16	35.16	35.2	34.45	823,585
July 31, 2026	34.2	34.33	34.33	34.55	33.96	601,451
July 30, 2026	34.85	34.24	34.24	35.26	33.81	963,918
July 29, 2026	35.12	35.33	35.33	35.95	35	796,355
July 28, 2026	34.01	35.07	35.07	35.42	33.87	1.44M
July 27, 2026	32.39	33.55	33.55	33.61	32.2	609,716
July 23, 2026	31.25	31.46	31.46	31.58	31.22	447,233
July 22, 2026	31.23	31.46	31.46	31.93	31.1	618,588
July 21, 2026	31.87	31.21	31.21	32.1	30.78	845,815
July 20, 2026	32.48	32.13	32.13	32.48	31.7	1.25M
July 17, 2026	31.94	32.23	32.23	32.57	31.8	957,292
July 16, 2026	32.53	32.6	32.6	32.98	32.38	629,630
July 15, 2026	31.04	32.46	32.46	33.17	30.83	827,982
July 14, 2026	31.5	31.03	31.03	32.06	30.95	860,229
July 13, 2026	32.27	31.41	31.41	32.55	31.36	811,169
July 10, 2026	31.56	32.21	32.21	32.3	31.49	1.14M
July 09, 2026	31.71	31.66	31.66	31.97	31.02	696,242
July 08, 2026	32.54	31.84	31.84	32.67	31.04	862,017
July 07, 2026	32.51	32.21	32.21	33.1	32.14	483,662
July 06, 2026	32.45	32.41	32.41	32.74	32.03	928,089
July 02, 2026	32.66	32.22	32.22	32.88	31.74	1.55M
July 01, 2026	31.82	32.87	32.87	33.59	31.82	1.25M
June 30, 2026	32.1	31.8	31.8	32.44	31.78	919,743
June 29, 2026	32.4	32.32	32.32	33	32	757,312
June 26, 2026	31.5	32.13	32.13	32.42	31.5	661,572
June 25, 2026	31.72	31.52	31.52	32.09	31.14	954,901
June 24, 2026	32.79	31.93	31.93	32.84	31.89	584,327
June 23, 2026	31.62	32.79	32.79	32.83	31.38	870,067
June 22, 2026	32.78	31.81	31.81	33.03	31.7	1.4M
June 18, 2026	33.47	33.29	33.29	33.55	32.11	988,047
June 17, 2026	32.79	33.47	33.47	33.69	32.66	903,849
June 16, 2026	33.22	32.8	32.8	33.28	32.07	940,906