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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	38.59	37.74	37.74	38.91	37.65	1.17M
September 26, 2025	38.12	37.76	37.76	38.5	37.53	802,689
September 25, 2025	39.26	38.2	38.2	39.37	38.02	1.07M
September 24, 2025	38.44	39.45	39.45	39.7	38.26	1.45M
September 23, 2025	39.64	37.74	37.74	39.76	37.35	1.42M
September 22, 2025	39.5	39.68	39.68	40.37	39.3	735,318
September 19, 2025	39.91	40.08	40.08	40.39	39.25	1.09M
September 18, 2025	39.7	39.47	39.47	39.94	39.25	838,700
September 17, 2025	39.62	39.83	39.83	40.39	39.52	1.57M
September 16, 2025	39.94	39.5	39.5	40.39	39.35	684,997
September 15, 2025	39.78	39.75	39.75	40.18	39.64	703,728
September 12, 2025	39.59	39.67	39.67	39.99	39.32	686,300
September 11, 2025	39.07	39.99	39.99	40.24	39.07	1.13M
September 10, 2025	39.6	39.19	39.19	39.86	38.93	1.05M
September 09, 2025	40	39.98	39.98	40.37	39.47	1.67M
September 08, 2025	39.53	40.03	40.03	40.26	39.04	1.72M
September 05, 2025	39.64	39.04	39.04	39.64	38.74	1.58M
September 04, 2025	38.56	38.9	38.9	39.23	38.49	1.16M
September 03, 2025	38.51	39.04	39.04	39.23	38.51	1.18M
September 02, 2025	38.93	38.63	38.63	39.66	38.1	1.35M
August 29, 2025	39.47	38.92	38.92	39.84	38.77	2.17M
August 28, 2025	37.43	39	39	39.37	36.85	3.06M
August 27, 2025	36.81	37.28	37.28	37.88	36.63	1.49M
August 26, 2025	36.7	37.15	37.15	38.7	35.7	3.42M
August 25, 2025	35.97	35.1	35.1	36.29	34.88	1.68M
August 22, 2025	34.92	35.73	35.73	36.06	34.71	1.3M
August 21, 2025	34	34.49	34.49	34.88	33.91	1.82M
August 20, 2025	34.65	33.96	33.96	34.99	33.89	1.1M
August 19, 2025	34.89	34.56	34.56	35.1	34.47	775,849
August 18, 2025	35.03	34.87	34.87	35.3	34.69	641,359
August 15, 2025	34.52	34.88	34.88	35.22	34.4	516,100

Atour Lifestyle Holdings Limited (ATAT) NASDAQ