NASDAQ : ATAT

Atour Lifestyle Holdings Limited — Price history

Consumer Discretionary · Lodging · China

Last price 32.52 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 4.47B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Atour Lifestyle Holdings Limited (ATAT) closed at 33.82 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	33.02	34.33	32.52	33.82	995,328	+4.00%
2026-10-30	32.71	33.13	32.275	32.52	775,472	-0.43%
2026-10-29	30.72	32.71	30.66	32.66	1,005,046	+7.82%
2026-10-28	32.26	32.35	30.07	30.29	1,569,613	-7.51%
2026-10-27	32.63	32.98	32.39	32.75	755,374	+0.31%
2026-10-26	31.67	32.82	31.35	32.65	708,140	+3.62%
2026-10-23	32.5	32.58	31.451	31.51	835,036	-3.28%
2026-10-22	32.74	33.2	32.39	32.58	1,224,815	-1.75%
2026-10-21	33.4	33.7	32.67	33.16	458,162	-0.57%
2026-10-20	33.33	33.68	33.065	33.35	620,905	+0.94%
2026-10-19	33.3	33.48	32.92	33.04	430,736	-1.17%
2026-10-16	33.56	33.93	33.15	33.43	624,047	-0.24%
2026-10-15	32.9	34.58	32.795	33.51	1,027,081	+2.73%
2026-10-14	32.6	32.99	32.49	32.62	675,796	-0.37%
2026-10-13	33.12	33.17	32.5	32.74	596,359	-0.30%
2026-10-12	32.97	33	32.51	32.84	844,918	-0.70%
2026-10-09	31.83	33.165	31.83	33.07	775,605	+4.62%
2026-10-08	31.74	31.96	31.3	31.61	891,861	-0.97%
2026-10-07	32.3	32.48	31.62	31.92	801,282	-0.90%
2026-10-06	31.895	32.41	31.895	32.21	735,368	+0.25%
2026-10-05	32.26	32.525	31.875	32.13	760,521	-0.40%
2026-10-02	32.24	32.475	31.82	32.26	814,883	-0.09%
2026-10-01	32.65	33.06	31.955	32.29	939,941	-1.01%
2026-09-30	32.81	32.89	32.21	32.62	1,472,517	-0.70%
2026-09-29	32.75	33.125	32.51	32.85	1,129,537	+0.24%
2026-09-28	32.4	33.03	32.25	32.77	787,725	+1.68%
2026-09-25	32.35	32.91	32.01	32.23	479,744	-0.37%
2026-09-24	32.15	32.51	31.98	32.35	516,358	+0.25%
2026-09-23	33.05	33.1	32.13	32.27	498,271	-2.83%
2026-09-22	32.91	33.48	32.58	33.21	836,271	+0.42%
2026-09-21	32.36	33.11	31.87	33.07	974,605	+2.86%
2026-09-18	32.07	32.435	31.98	32.15	711,683	+0.41%
2026-09-17	32.35	32.61	31.905	32.02	585,991	-0.16%
2026-09-16	31.4	32.34	31.09	32.07	936,264	+2.46%
2026-09-15	32.09	32.165	31.08	31.3	1,002,855	-3.57%
2026-09-14	32.8	33.11	32.1	32.46	597,877	+0.15%
2026-09-11	32.98	32.98	32.4	32.41	523,868	-1.34%
2026-09-10	33	33.56	32.82	32.85	947,273	-0.85%
2026-09-09	33.1	33.28	32.52	33.13	715,984	-0.45%
2026-09-08	34.39	34.84	33.14	33.28	939,051	-3.14%
2026-09-04	34.62	34.75	34.34	34.36	292,563	-0.75%
2026-09-03	35.08	35.47	34.2	34.62	421,861	-1.23%
2026-09-02	34.53	35.39	34.415	35.05	470,755	+1.62%
2026-09-01	34.88	35.53	34.28	34.49	715,915	-1.40%
2026-08-31	35.31	36.78	34.92	34.98	1,616,356	-1.46%
2026-08-28	34.85	35.705	34.71	35.5	713,300	+2.33%
2026-08-27	35.31	36.3	34.62	34.69	1,354,956	-1.64%
2026-08-26	35.88	36.35	35.21	35.27	692,921	-1.07%
2026-08-25	34.72	35.78	34.72	35.65	1,451,793	+2.59%
2026-08-24	34.7	35.185	34.5	34.75	901,752	+0.00%
2026-08-21	34.31	34.95	34.095	34.75	1,676,081	+1.46%
2026-08-20	34.05	36.57	33.63	34.25	2,283,306	-7.43%
2026-08-19	35.4	37.125	35.33	37	1,470,537	+5.41%
2026-08-18	35.425	35.77	35.06	35.1	992,292	-0.54%
2026-08-17	35.83	35.83	34.595	35.29	1,666,476	+3.22%
2026-08-14	33.27	34.21	33.26	34.19	847,320	+3.39%
2026-08-13	33.54	33.81	32.992	33.07	528,560	-2.28%
2026-08-12	34	34.14	33.425	33.84	665,397	-0.53%
2026-08-11	35.4	35.4	33.82	34.02	1,120,959	-4.49%
2026-08-10	35.5	35.945	35.16	35.62	747,617	+0.88%
2026-08-07	35.44	35.545	34.95	35.31	509,058	-0.37%
2026-08-06	35.04	35.5	34.86	35.44	471,734	+1.72%
2026-08-05	35.07	35.2	34.36	34.84	479,799	+0.66%
2026-08-04	34.62	35.05	33.93	34.61	675,844	-1.56%
2026-08-03	34.46	35.2	34.45	35.16	823,585	+2.42%
2026-07-31	34.2	34.55	33.96	34.33	600,738	+0.26%
2026-07-30	34.85	35.264	33.81	34.24	963,584	-3.09%
2026-07-29	35.12	35.95	35	35.33	796,344	+0.74%
2026-07-28	34.01	35.42	33.874	35.07	1,442,159	+4.53%
2026-07-27	32.39	33.61	32.2	33.55	609,716	+5.01%
2026-07-24	31.58	32.21	31.58	31.95	925,128	+1.56%
2026-07-23	31.25	31.58	31.22	31.46	447,233	+0.00%
2026-07-22	31.23	31.93	31.1	31.46	618,586	+0.80%
2026-07-21	31.87	32.095	30.775	31.21	756,948	-2.86%
2026-07-20	32.475	32.475	31.7	32.13	1,252,068	-0.31%
2026-07-17	31.94	32.57	31.8	32.23	957,292	-1.13%
2026-07-16	32.53	32.98	32.38	32.6	629,630	+0.43%
2026-07-15	31.04	33.17	30.83	32.46	819,649	+4.61%
2026-07-14	31.5	32.06	30.945	31.03	860,223	-1.21%
2026-07-13	32.27	32.55	31.36	31.41	811,169	-2.48%
2026-07-10	31.56	32.295	31.49	32.21	1,142,795	+1.74%
2026-07-09	31.71	31.97	31.02	31.66	696,242	-0.57%
2026-07-08	32.54	32.67	31.04	31.84	862,017	-1.15%
2026-07-07	32.51	33.1	32.14	32.21	483,662	-0.62%
2026-07-06	32.45	32.74	32.03	32.41	952,121	+0.59%
2026-07-02	32.66	32.875	31.74	32.22	1,570,864	-1.98%
2026-07-01	31.82	33.59	31.82	32.87	1,252,467	+3.36%
2026-06-30	32.1	32.44	31.78	31.8	919,748	-1.61%
2026-06-29	32.4	33	32	32.32	795,831	+0.59%
2026-06-26	31.5	32.42	31.5	32.13	661,575	+1.94%
2026-06-25	31.72	32.092	31.14	31.52	965,625	-1.28%
2026-06-24	32.79	32.84	31.89	31.93	586,427	-2.62%
2026-06-23	31.62	32.83	31.38	32.79	870,071	+3.08%
2026-06-22	32.775	33.03	31.695	31.81	1,417,187	-4.45%
2026-06-18	33.47	33.55	32.11	33.29	994,581	-0.54%
2026-06-17	32.79	33.69	32.66	33.47	903,869	+2.04%
2026-06-16	33.22	33.28	32.065	32.8	945,124	-1.12%
2026-06-15	33.7	34.215	32.863	33.17	901,792	-1.95%
2026-06-12	33.62	33.94	33.4	33.83	523,406	+1.38%
2026-06-11	33.46	34.03	33.05	33.37	1,229,917	-0.42%
2026-06-10	33.27	34.39	32.89	33.51	897,835	+0.72%
2026-06-09	33.12	33.74	32.975	33.27	688,928	+0.45%
2026-06-08	33.4	34.21	32.77	33.12	701,774	-0.90%
2026-06-05	34	34.08	33	33.42	940,872	-0.30%
2026-06-04	35.21	35.3	34	34.03	712,690	-3.52%
2026-06-03	34.55	35.53	34.15	35.27	852,044	+0.83%
2026-06-02	35.57	35.73	34.8	34.98	1,002,996	-0.14%
2026-06-01	34.89	35.17	34.34	35.03	999,216	+2.01%
2026-05-29	34.15	34.51	33.55	34.34	1,684,892	+0.62%
2026-05-28	33.76	34.16	33.375	34.13	1,313,336	+0.83%
2026-05-27	32.83	33.865	31.89	33.85	2,082,451	+2.86%
2026-05-26	34.21	34.75	32.73	32.91	2,556,837	-2.75%
2026-05-22	34.82	35.391	33.53	33.84	2,317,579	-5.45%
2026-05-21	36.93	36.93	35.34	35.79	932,198	-3.66%
2026-05-20	36.43	37.2	36.38	37.15	984,102	+1.98%
2026-05-19	36.92	37.23	36.39	36.43	875,742	-1.49%
2026-05-18	38.14	38.2	36.77	36.98	1,037,851	-3.32%
2026-05-15	36.5	38.71	35.85	38.25	1,273,494	+3.46%
2026-05-14	37.24	37.67	36.425	36.97	1,424,361	-0.24%
2026-05-13	37.16	39.03	36.04	37.06	1,847,168	-3.39%