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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.05	38.96	38.96	38.96	37.96	334,253
February 19, 2026	38.44	38.6	38.6	38.98	37.52	806,919
February 18, 2026	39.42	38.62	38.62	39.68	38.22	604,700
February 17, 2026	39.18	39.41	39.41	39.7	38.82	578,860
February 13, 2026	39.31	39.17	39.17	39.5	38.6	863,938
February 12, 2026	39.14	39.69	39.69	39.98	39.01	1.06M
February 11, 2026	40.08	39.23	39.23	40.24	38.4	1.97M
February 10, 2026	39.7	39.84	39.84	40.07	39.55	2.08M
February 09, 2026	37.6	39.34	39.34	39.68	37.5	2.13M
February 06, 2026	36.83	37.22	37.22	37.98	36.6	1.03M
February 05, 2026	35.28	36.67	36.67	37.07	35.11	1.35M
February 04, 2026	36.14	34.88	34.88	36.4	34.59	995,823
February 03, 2026	36.37	36.08	36.08	36.72	35.5	627,500
February 02, 2026	35.69	36.45	36.45	37.05	35.33	889,195
January 30, 2026	36.88	35.74	35.74	36.97	35.7	897,446
January 29, 2026	36	36.94	36.94	37.79	35.99	1.29M
January 28, 2026	37.26	35.7	35.7	37.35	35.6	1.68M
January 27, 2026	38.55	37.18	37.18	38.55	36.31	1.51M
January 26, 2026	37.3	38.23	38.23	38.45	37.14	1.24M
January 23, 2026	37.58	37.48	37.48	37.97	37	841,900
January 22, 2026	38	37.8	37.8	39.07	37.73	1.12M
January 21, 2026	36.5	37.77	37.77	37.98	36.42	1.94M
January 20, 2026	36.48	36.21	36.21	37	36.03	1.73M
January 16, 2026	36.9	36.89	36.89	37.3	36.54	667,700
January 15, 2026	37.66	36.95	36.95	38.49	36.9	964,400
January 14, 2026	38.11	37.59	37.59	38.44	36.78	1.14M
January 13, 2026	39.85	38.58	38.58	39.99	37.99	1.06M
January 12, 2026	39.8	40	40	40.23	38.95	686,200
January 09, 2026	41.58	39.64	39.64	42.3	39.59	1.74M
January 08, 2026	40.94	41.96	41.96	42.69	40.63	742,902
January 07, 2026	42.42	41.1	41.1	42.79	40.25	1.48M
January 06, 2026	40.46	42.38	42.38	42.44	40.41	1.48M
January 05, 2026	39.95	40.13	40.13	40.79	39.77	581,939
January 02, 2026	40.29	39.87	39.87	41.29	39.8	690,900
December 31, 2025	39.53	39.4	39.4	39.65	39.02	1.13M
December 30, 2025	40.08	39.53	39.53	40.5	39.5	754,269
December 29, 2025	41.52	40.06	40.06	41.76	39.84	1.16M
December 26, 2025	42.14	41.74	41.74	42.64	41.5	771,230
December 24, 2025	42.67	42.22	42.22	42.68	41.73	440,218
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

Atour Lifestyle Holdings Limited (ATAT) NASDAQ