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 $2,633.69 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,792.43, while $1000 invested 1 year ago would be worth $914.02. This corresponds to total returns of 163.37%, 79.24%, -8.6%, respectively, with annualized returns of 30.21%, 21.45%, -8.6%.

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
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
June 15, 2026	33.7	33.17	33.17	34.22	32.86	865,220
June 12, 2026	33.62	33.83	33.83	33.94	33.4	522,405
June 11, 2026	33.46	33.37	33.37	34.03	33.05	1.22M
June 10, 2026	33.27	33.51	33.51	34.39	32.89	897,807
June 09, 2026	33.12	33.27	33.27	33.74	32.98	678,724
June 08, 2026	33.4	33.12	33.12	34.21	32.77	701,774
June 05, 2026	34	33.42	33.42	34.08	33	921,639
June 04, 2026	35.21	34.03	34.03	35.3	34	708,363
June 03, 2026	34.55	35.27	35.27	35.53	34.15	831,632
June 02, 2026	35.57	34.98	34.98	35.73	34.8	982,870
June 01, 2026	34.89	35.03	35.03	35.17	34.34	999,208
May 29, 2026	34.15	34.34	34.34	34.51	33.55	1.68M
May 28, 2026	33.76	34.13	34.13	34.16	33.38	1.31M
May 27, 2026	32.83	33.85	33.85	33.87	31.89	2.06M
May 26, 2026	34.21	32.91	32.91	34.75	32.73	2.55M
May 22, 2026	34.82	33.84	33.84	35.39	33.53	2.32M
May 21, 2026	36.93	35.79	35.79	36.93	35.34	930,865
May 20, 2026	36.43	37.15	37.15	37.2	36.38	926,506
May 19, 2026	36.92	36.43	36.43	37.23	36.39	874,570
May 18, 2026	38.14	36.98	36.98	38.2	36.77	980,734
May 15, 2026	36.5	38.25	38.25	38.71	35.85	1.27M
May 14, 2026	37.24	36.97	36.97	37.67	36.42	1.42M
May 13, 2026	37.16	37.06	37.06	39.03	36.04	1.82M
May 12, 2026	38.61	38.36	38.36	38.92	37.49	908,421
May 11, 2026	38.01	38.61	38.61	38.81	37.77	909,565
May 08, 2026	38.43	38.09	38.09	38.43	37.22	1.18M
May 07, 2026	38.86	38.23	38.23	38.86	37.8	984,813
May 06, 2026	38.56	38.86	38.86	39.44	38.4	883,716
May 05, 2026	37.5	37.97	37.97	38.4	37.31	878,182
May 04, 2026	38.04	37.4	37.4	38.19	37.2	546,716
May 01, 2026	38.36	37.97	37.97	38.59	37.71	347,009
April 30, 2026	37.74	38.24	38.24	38.25	37.07	632,241
April 29, 2026	38.13	37.86	37.86	38.74	37.74	1.3M
April 28, 2026	36.81	37.34	37.34	37.52	36.65	1.2M
April 27, 2026	39.02	36.88	36.88	39.22	36.58	1.72M
April 24, 2026	39.7	39.02	39.02	40.34	38.84	888,389
April 23, 2026	40.3	39.66	39.66	41.25	39.44	1.57M
April 22, 2026	40.13	40.41	40.41	40.49	39.55	2.33M
April 21, 2026	37.27	38.46	38.46	38.5	37.21	1.81M
April 20, 2026	37.65	37.25	37.25	38.18	37.14	1.14M
April 17, 2026	39.3	37.78	37.78	39.5	37.68	1.29M
April 16, 2026	37.37	38.36	38.36	38.75	37.36	2.16M
April 15, 2026	37.35	37.01	37.01	37.44	36.84	728,430