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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	42.44	42.67	42.67	42.99	42.36	719,240
December 22, 2025	41.8	42.54	42.54	42.62	41.16	727,212
December 19, 2025	40.81	41.8	41.8	42.01	40.63	1.27M
December 18, 2025	40.92	40.74	40.74	41.74	40.61	558,820
December 17, 2025	41.27	40.54	40.54	41.72	40.4	914,900
December 16, 2025	41.94	41.02	41.02	42.82	40.71	1.51M
December 15, 2025	42.67	42.44	42.44	43.05	41.73	645,900
December 12, 2025	42.06	42.76	42.76	43.17	41.85	1.38M
December 11, 2025	41.26	41.7	41.7	42.02	40.8	1M
December 10, 2025	41.11	41.26	41.26	41.39	40.81	1.06M
December 09, 2025	41.2	41.38	41.38	41.63	40.6	1.4M
December 08, 2025	42.79	41.91	41.91	42.79	41.13	1.47M
December 05, 2025	42.52	42.89	42.89	43.05	42.11	1.12M
December 04, 2025	43	42.73	42.73	43.17	41.71	1.55M
December 03, 2025	42.49	42.9	42.9	42.92	41.42	2.75M
December 02, 2025	40.17	42.69	42.69	42.8	39.9	3.26M
December 01, 2025	38.07	40.43	40.43	40.64	38.06	1.94M
November 28, 2025	38.08	38.37	38.37	38.63	38.08	907,800
November 26, 2025	37.36	37.76	37.76	37.94	36.54	1.12M
November 25, 2025	38.5	37.16	37.16	38.63	36.58	1.72M
November 24, 2025	37.36	37.83	37.83	38.1	37.31	1.76M
November 21, 2025	35.28	37.09	37.09	37.36	35.21	1.89M
November 20, 2025	37.39	35.37	35.37	37.72	35.29	1.3M
November 19, 2025	38.24	37.28	37.28	38.24	36.89	897,600
November 18, 2025	38.99	37.9	37.9	39	36.97	1.4M
November 17, 2025	39.07	39.08	39.08	39.44	38.76	684,322
November 14, 2025	39.5	39.25	39.25	39.9	38.74	1.12M
November 13, 2025	40.74	40.31	40.31	40.82	39.94	978,500
November 12, 2025	41	40.49	40.49	42.34	40.45	1.15M
November 11, 2025	40.93	40.39	40.39	41.05	40.12	709,000
November 10, 2025	40.34	40.91	40.91	41.88	40.26	1.46M
November 07, 2025	38.69	39.25	39.25	39.27	37.78	944,614
November 06, 2025	40.69	38.89	38.89	40.69	38.4	1.42M
November 05, 2025	39.81	40.3	40.3	40.5	39.1	731,947
November 04, 2025	40.57	39.66	39.66	41	39.35	1.83M
November 03, 2025	39.06	41.23	41.23	41.43	39.02	2.13M
October 31, 2025	38.01	38.96	38.96	39.29	37.44	1.01M
October 30, 2025	37.1	38.06	38.06	38.23	36.87	804,210
October 29, 2025	38.07	37.38	37.38	38.29	36.63	2.69M
October 28, 2025	38.4	37.79	37.79	38.47	37.1	1.27M
October 27, 2025	40.2	38.96	38.96	40.58	38.92	1.3M
October 24, 2025	39.5	39.8	39.8	39.99	39.22	1.74M
October 23, 2025	39.38	39.36	39.36	39.89	38.78	2.69M
October 22, 2025	38.1	38.6	38.6	38.7	38.06	807,272
October 21, 2025	37.94	38.2	38.2	38.24	37.31	931,136
October 20, 2025	37.51	37.81	37.81	38.08	36.79	1.12M
October 17, 2025	36.8	37.31	37.31	37.89	36.5	1.27M
October 16, 2025	36.57	37.27	37.27	37.37	36.52	1.11M
October 15, 2025	36.99	36.56	36.56	37.28	36.02	1.74M
October 14, 2025	34.91	35.39	35.39	35.48	34.47	680,840
October 13, 2025	35.43	35.34	35.34	36.28	35.33	995,977
October 10, 2025	35.79	34.87	34.87	36.81	34.49	1.81M
October 09, 2025	35.7	35.75	35.75	36.51	35.4	1.2M
October 08, 2025	35.66	35.49	35.49	36.3	34.55	1.5M
October 07, 2025	36.18	35.59	35.59	36.3	35.27	1M
October 06, 2025	35.96	36.18	36.18	36.59	35.61	1.02M
October 03, 2025	36.4	36.04	36.04	36.46	35.61	883,084
October 02, 2025	36.47	36.63	36.63	36.84	36.11	1.06M
October 01, 2025	37.64	36.46	36.46	37.89	36.4	1.26M
September 30, 2025	38.04	37.59	37.59	38.25	37.28	992,542

Atour Lifestyle Holdings Limited (ATAT) NASDAQ