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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	35	34.48	34.48	35.53	34.37	651,689
August 13, 2025	35.7	35.28	35.28	36.37	34.97	1.07M
August 12, 2025	35.23	35.38	35.38	35.68	34.82	804,843
August 11, 2025	35.4	34.96	34.96	35.53	34.36	591,200
August 08, 2025	35.06	35.37	35.37	35.69	34.62	821,080
August 07, 2025	33.86	34.94	34.94	35.05	33.74	1.26M
August 06, 2025	33.5	33.72	33.72	34.77	33.3	1.47M
August 05, 2025	35	33.18	33.18	35.22	33.13	1.51M
August 04, 2025	33.79	34.63	34.63	34.7	33.65	988,400
August 01, 2025	33.5	33.46	33.46	33.85	32.97	1.14M
July 31, 2025	34.1	33.82	33.82	34.18	33.5	1.61M
July 30, 2025	34.52	34.43	34.43	35.08	34.11	921,718
July 29, 2025	35.59	34.88	34.88	35.7	34.7	544,564
July 28, 2025	35.39	35.5	35.5	35.58	34.51	908,986
July 25, 2025	35.34	35.69	35.69	35.89	34.35	1.09M
July 24, 2025	36.4	35.68	35.68	37.24	35.4	1.24M
July 23, 2025	36.65	36.26	36.26	37	36.24	1.05M
July 22, 2025	36.4	36.26	36.26	36.5	35.26	998,843
July 21, 2025	36.37	36.5	36.5	37.24	35.87	1.62M
July 18, 2025	36.56	35.93	35.93	36.86	35.84	531,049
July 17, 2025	35.5	36.09	36.09	36.6	35.16	1.62M
July 16, 2025	35.92	35.53	35.53	35.92	35.1	1.3M
July 15, 2025	35.5	35.93	35.93	36.02	35.49	792,867
July 14, 2025	35.3	35.51	35.51	35.82	34.7	1.12M
July 11, 2025	35.8	35.46	35.46	35.98	35.17	1.53M
July 10, 2025	36.6	36.03	36.03	37.46	35.54	2.9M
July 09, 2025	35.48	36.21	36.21	36.24	35.05	1.13M
July 08, 2025	35.85	35.25	35.25	35.94	35.1	2.93M
July 07, 2025	33.94	35.54	35.54	35.8	33.43	3.18M
July 03, 2025	33.15	33.79	33.79	34.05	32.57	1.28M
July 02, 2025	32.7	33	33	34	32.7	2.5M
July 01, 2025	32.48	32.71	32.71	32.96	32.06	688,204
June 30, 2025	32.75	32.51	32.51	33.07	31.93	1.45M
June 27, 2025	32.51	32.75	32.75	32.8	31.88	664,094
June 26, 2025	32.33	32.43	32.43	32.57	31.52	949,105
June 25, 2025	32.33	32.08	32.08	33.08	31.7	979,647
June 24, 2025	32.15	32.4	32.4	33	31.89	1.85M
June 23, 2025	30.61	31.11	31.11	31.32	30.5	690,912
June 20, 2025	30.8	30.67	30.67	31.13	29.81	2.56M
June 18, 2025	30.74	30.75	30.75	31.42	30.47	831,844
June 17, 2025	31.42	30.95	30.95	32.31	30.62	1.09M
June 16, 2025	32.55	31.64	31.64	32.8	31.56	942,400
June 13, 2025	32.1	32.3	32.3	33.05	32.01	1.15M
June 12, 2025	31.35	32.45	32.45	33.4	31.09	2.45M
June 11, 2025	31.14	30.96	30.96	31.92	30.79	914,000
June 10, 2025	31.35	30.78	30.78	31.38	30.46	670,443
June 09, 2025	31.31	31.46	31.46	31.89	30.78	1.41M
June 06, 2025	31.3	31.03	31.03	31.56	30.5	943,600
June 05, 2025	31.5	31.26	31.26	31.63	31.05	705,968
June 04, 2025	31.18	31.43	31.43	31.98	30.42	1.45M
June 03, 2025	31.21	30.9	30.9	31.32	30.6	1.28M
June 02, 2025	30.9	30.83	30.83	31.11	30.5	803,410
May 30, 2025	31.18	31.31	31.31	31.59	30.2	2.32M
May 29, 2025	31.77	31.89	31.89	32.16	31.44	1.41M
May 28, 2025	31.19	31.4	31.4	31.81	31.01	2.79M
May 27, 2025	32.5	31.02	31.02	32.56	30.7	1.51M
May 23, 2025	32.1	32.47	32.47	32.8	31.82	1.57M
May 22, 2025	30.49	32.86	32.86	34.23	30.1	4.33M

Atour Lifestyle Holdings Limited (ATAT) NASDAQ