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 $2,637.78 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,848.71, while $1000 invested 1 year ago would be worth $902.13. This corresponds to total returns of 163.78%, 84.87%, -9.79%, respectively, with annualized returns of 28.27%, 22.71%, -9.79%.

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
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
August 17, 2026	35.83	35.29	35.29	35.83	34.6	1.67M
August 14, 2026	33.27	34.19	34.19	34.21	33.26	847,370
August 13, 2026	33.54	33.07	33.07	33.81	32.99	528,561
August 12, 2026	34	33.84	33.84	34.14	33.42	665,452
August 11, 2026	35.4	34.02	34.02	35.4	33.82	1.12M
August 10, 2026	35.5	35.62	35.62	35.95	35.16	747,617
August 07, 2026	35.44	35.31	35.31	35.55	34.95	509,058
August 06, 2026	35.04	35.44	35.44	35.5	34.86	471,734
August 05, 2026	35.07	34.84	34.84	35.2	34.36	479,799
August 04, 2026	34.62	34.61	34.61	35.05	33.93	693,090
August 03, 2026	34.46	35.16	35.16	35.2	34.45	823,585
July 31, 2026	34.2	34.33	34.33	34.55	33.96	601,451
July 30, 2026	34.85	34.24	34.24	35.26	33.81	963,918
July 29, 2026	35.12	35.33	35.33	35.95	35	796,355
July 28, 2026	34.01	35.07	35.07	35.42	33.87	1.44M
July 27, 2026	32.39	33.55	33.55	33.61	32.2	609,716
July 23, 2026	31.25	31.46	31.46	31.58	31.22	447,233
July 22, 2026	31.23	31.46	31.46	31.93	31.1	618,588
July 21, 2026	31.87	31.21	31.21	32.1	30.78	845,815
July 20, 2026	32.48	32.13	32.13	32.48	31.7	1.25M
July 17, 2026	31.94	32.23	32.23	32.57	31.8	957,292
July 16, 2026	32.53	32.6	32.6	32.98	32.38	629,630
July 15, 2026	31.04	32.46	32.46	33.17	30.83	827,982
July 14, 2026	31.5	31.03	31.03	32.06	30.95	860,229
July 13, 2026	32.27	31.41	31.41	32.55	31.36	811,169
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