Atour Lifestyle Holdings Limited (ATAT) NASDAQ

35.03

+0.69(+2.01%)

Updated at June 01 04:00PM

Currency In USD

ATAT Historical Return

If you invested $1000 in Atour Lifestyle Holdings Limited (ATAT) since IPO date, it would be worth $2,864.27 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $2,063.02, while $1000 invested 1 year ago would be worth $1,145.15. This corresponds to total returns of 186.43%, 106.3%, 14.51%, respectively, with annualized returns of 34.4%, 27.27%, 14.51%.

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
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
April 14, 2026	37.43	37.37	37.37	37.97	37.13	808,479
April 13, 2026	35.68	36.99	36.99	37.04	35.61	924,852
April 10, 2026	36.83	36.13	36.13	37.1	36.02	773,832
April 09, 2026	37.35	36.57	36.57	37.45	35.93	914,892
April 08, 2026	37.2	37.54	37.54	38.39	37.07	2.2M
April 07, 2026	35.93	35.54	35.54	35.97	35	454,109
April 06, 2026	36.33	35.93	35.93	36.81	35.73	430,372
April 02, 2026	36.55	36.48	36.48	36.97	35.64	1.01M
April 01, 2026	37.04	36.94	36.94	37.5	36.67	1.03M
March 31, 2026	35.96	36.81	36.81	37	35.64	956,541
March 30, 2026	34.92	35.14	35.14	35.5	34.75	831,328
March 27, 2026	35.85	34.92	34.92	36.46	34.77	980,271
March 26, 2026	35.5	36.04	36.04	36.23	35.28	1.27M
March 25, 2026	36.01	35.96	35.96	37.91	35.49	1.47M
March 24, 2026	36	35.65	35.65	36.18	34.5	1.23M
March 23, 2026	37.95	35.94	35.94	38.27	35.81	1.37M
March 20, 2026	37.73	36.88	36.88	38.36	36.74	1.65M
March 19, 2026	35.76	37.98	37.98	38.06	35.62	2.18M
March 18, 2026	37.51	36.48	36.48	38.81	36.43	2.43M
March 17, 2026	35.34	37.03	37.03	38.1	34.97	2.5M
March 16, 2026	35.59	34.94	34.94	36.28	34.81	1.12M
March 13, 2026	35	35.24	35.24	35.63	34.84	860,442
March 12, 2026	36.08	34.64	34.64	36.58	34.51	1.24M
March 11, 2026	36.44	36.31	36.31	37.01	35.6	789,679
March 10, 2026	36.36	36.44	36.44	37.3	36.22	1.12M
March 09, 2026	35.64	36.21	36.21	36.23	34.56	1.1M
March 06, 2026	36.78	36.46	36.46	37.35	36.11	603,400