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 $3,014.72 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,983.32, while $1000 invested 1 year ago would be worth $917.85. This corresponds to total returns of 201.47%, 98.33%, -8.22%, respectively, with annualized returns of 31.72%, 25.64%, -8.22%.

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
November 11, 2026	35.68	37.63	37.63	37.67	35.48	1.28M
November 10, 2026	34.79	36.05	36.05	36.09	34.5	1.39M
November 09, 2026	35.95	35.73	35.73	35.97	35.25	626,049
November 06, 2026	34.89	35.91	35.91	35.98	34.89	714,388
November 05, 2026	35.68	35.11	35.11	36.2	34.5	1.57M
November 04, 2026	34	35.06	35.06	35.13	33.91	888,560
November 03, 2026	33.69	33.42	33.42	33.85	33.33	425,620
November 02, 2026	33.02	33.82	33.82	34.33	32.52	981,446
October 30, 2026	32.71	32.52	32.52	33.13	32.28	775,390
October 29, 2026	30.72	32.66	32.66	32.71	30.66	1M
October 28, 2026	32.26	30.29	30.29	32.35	30.07	1.57M
October 27, 2026	32.63	32.75	32.75	32.98	32.39	738,172
October 26, 2026	31.67	32.65	32.65	32.82	31.35	708,126
October 23, 2026	32.5	31.51	31.51	32.58	31.45	835,034
October 22, 2026	32.74	32.58	32.58	33.2	32.39	1.22M
October 21, 2026	33.4	33.16	33.16	33.7	32.67	446,562
October 20, 2026	33.33	33.35	33.35	33.68	33.07	620,871
October 19, 2026	33.3	33.04	33.04	33.48	32.92	430,733
October 16, 2026	33.56	33.43	33.43	33.93	33.15	624,047
October 15, 2026	32.9	33.51	33.51	34.58	32.8	1.03M
October 14, 2026	32.6	32.62	32.62	32.99	32.49	675,796
October 13, 2026	33.12	32.74	32.74	33.17	32.5	596,359
October 12, 2026	32.97	32.84	32.84	33	32.51	848,393
October 09, 2026	31.83	33.07	33.07	33.17	31.83	775,605
October 08, 2026	31.74	31.61	31.61	31.96	31.3	892,880
October 07, 2026	32.3	31.92	31.92	32.48	31.62	801,282
October 06, 2026	31.9	32.21	32.21	32.41	31.9	735,369
October 05, 2026	32.26	32.13	32.13	32.53	31.88	760,705
October 02, 2026	32.24	32.26	32.26	32.48	31.82	815,702
October 01, 2026	32.65	32.29	32.29	33.06	31.96	940,764
September 30, 2026	32.81	32.62	32.62	32.89	32.21	1.47M
September 29, 2026	32.75	32.85	32.85	33.13	32.51	1.13M
September 28, 2026	32.4	32.77	32.77	33.03	32.25	787,725
September 25, 2026	32.35	32.23	32.23	32.91	32.01	479,744
September 24, 2026	32.15	32.35	32.35	32.51	31.98	517,391
September 23, 2026	33.05	32.27	32.27	33.1	32.13	498,271
September 22, 2026	32.91	33.21	33.21	33.48	32.58	836,271
September 21, 2026	32.36	33.07	33.07	33.11	31.87	974,607
September 18, 2026	32.07	32.15	32.15	32.44	31.98	711,705
September 17, 2026	32.35	32.02	32.02	32.61	31.91	586,099
September 16, 2026	31.4	32.07	32.07	32.34	31.09	936,264
September 15, 2026	32.09	31.3	31.3	32.17	31.08	1M
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