Atour Lifestyle Holdings Limited (ATAT)
NASDAQ: ATAT · Real-Time Price · USD
42.90
+0.95 (2.26%)
At close: Dec 5, 2025, 4:00 PM EST
42.88
-0.02 (-0.05%)
After-hours: Dec 5, 2025, 7:59 PM EST
Atour Lifestyle Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.52 | 43.05 | 42.11 | 42.89 | 42.89 | 0.37% | 1,052,691 |
| Dec 4, 2025 | 43.00 | 43.17 | 41.71 | 42.73 | 42.40 | -0.40% | 1,567,293 |
| Dec 3, 2025 | 42.49 | 42.92 | 41.42 | 42.90 | 42.57 | 0.49% | 2,754,528 |
| Dec 2, 2025 | 40.17 | 42.80 | 39.90 | 42.69 | 42.36 | 5.59% | 3,256,496 |
| Dec 1, 2025 | 38.07 | 40.64 | 38.07 | 40.43 | 40.12 | 5.37% | 1,937,163 |
| Nov 28, 2025 | 38.08 | 38.63 | 38.08 | 38.37 | 38.07 | 1.62% | 907,786 |
| Nov 26, 2025 | 37.36 | 37.94 | 36.54 | 37.76 | 37.47 | 1.61% | 1,118,723 |
| Nov 25, 2025 | 38.50 | 38.63 | 36.58 | 37.16 | 36.87 | -1.77% | 1,719,489 |
| Nov 24, 2025 | 37.36 | 38.11 | 37.31 | 37.83 | 37.54 | 2.00% | 1,768,348 |
| Nov 21, 2025 | 35.28 | 37.36 | 35.21 | 37.09 | 36.80 | 4.86% | 1,891,815 |
| Nov 20, 2025 | 37.39 | 37.72 | 35.29 | 35.37 | 35.10 | -5.12% | 1,300,679 |
| Nov 19, 2025 | 38.24 | 38.24 | 36.89 | 37.28 | 36.99 | -1.64% | 897,554 |
| Nov 18, 2025 | 38.99 | 39.00 | 36.97 | 37.90 | 37.61 | -3.02% | 1,397,693 |
| Nov 17, 2025 | 39.07 | 39.44 | 38.76 | 39.08 | 38.78 | -0.43% | 684,322 |
| Nov 14, 2025 | 39.50 | 39.90 | 38.74 | 39.25 | 38.95 | -2.63% | 1,119,204 |
| Nov 13, 2025 | 40.74 | 40.82 | 39.94 | 40.31 | 40.00 | -0.43% | 978,469 |
| Nov 12, 2025 | 41.00 | 42.34 | 40.45 | 40.49 | 40.17 | 0.24% | 1,152,342 |
| Nov 11, 2025 | 40.93 | 41.05 | 40.12 | 40.39 | 40.08 | -1.27% | 708,986 |
| Nov 10, 2025 | 40.34 | 41.88 | 40.26 | 40.91 | 40.59 | 4.23% | 1,460,227 |
| Nov 7, 2025 | 38.69 | 39.27 | 37.78 | 39.25 | 38.95 | 0.93% | 944,614 |
| Nov 6, 2025 | 40.69 | 40.69 | 38.40 | 38.89 | 38.59 | -3.50% | 1,420,750 |
| Nov 5, 2025 | 39.81 | 40.50 | 39.10 | 40.30 | 39.99 | 1.61% | 731,947 |
| Nov 4, 2025 | 40.57 | 41.00 | 39.35 | 39.66 | 39.35 | -3.81% | 1,832,831 |
| Nov 3, 2025 | 39.06 | 41.43 | 39.02 | 41.23 | 40.91 | 5.83% | 2,129,406 |
| Oct 31, 2025 | 38.01 | 39.29 | 37.44 | 38.96 | 38.66 | 2.36% | 1,010,399 |
| Oct 30, 2025 | 37.10 | 38.23 | 36.87 | 38.06 | 37.77 | 1.82% | 804,210 |
| Oct 29, 2025 | 38.07 | 38.29 | 36.63 | 37.38 | 37.09 | -1.08% | 2,689,519 |
| Oct 28, 2025 | 38.40 | 38.47 | 37.10 | 37.79 | 37.50 | -3.00% | 1,268,285 |
| Oct 27, 2025 | 40.20 | 40.58 | 38.92 | 38.96 | 38.66 | -2.11% | 1,301,793 |
| Oct 24, 2025 | 39.50 | 39.99 | 39.22 | 39.80 | 39.49 | 1.12% | 1,744,756 |
| Oct 23, 2025 | 39.38 | 39.89 | 38.78 | 39.36 | 39.06 | 1.97% | 2,695,247 |
| Oct 22, 2025 | 38.10 | 38.70 | 38.06 | 38.60 | 38.30 | 1.05% | 807,272 |
| Oct 21, 2025 | 37.94 | 38.24 | 37.31 | 38.20 | 37.90 | 1.03% | 931,136 |
| Oct 20, 2025 | 37.51 | 38.08 | 36.79 | 37.81 | 37.52 | 1.34% | 1,123,953 |
| Oct 17, 2025 | 36.80 | 37.89 | 36.50 | 37.31 | 37.02 | 0.11% | 1,271,319 |
| Oct 16, 2025 | 36.57 | 37.37 | 36.52 | 37.27 | 36.98 | 1.94% | 1,109,647 |
| Oct 15, 2025 | 37.00 | 37.28 | 36.02 | 36.56 | 36.28 | 3.31% | 1,735,490 |
| Oct 14, 2025 | 34.91 | 35.48 | 34.47 | 35.39 | 35.12 | 0.14% | 680,840 |
| Oct 13, 2025 | 35.43 | 36.28 | 35.33 | 35.34 | 35.07 | 1.35% | 995,977 |
| Oct 10, 2025 | 35.79 | 36.81 | 34.49 | 34.87 | 34.60 | -2.46% | 1,807,136 |
| Oct 9, 2025 | 35.70 | 36.51 | 35.40 | 35.75 | 35.47 | 0.73% | 1,202,254 |
| Oct 8, 2025 | 35.66 | 36.30 | 34.55 | 35.49 | 35.22 | -0.28% | 1,495,851 |
| Oct 7, 2025 | 36.18 | 36.30 | 35.27 | 35.59 | 35.32 | -1.63% | 1,001,132 |
| Oct 6, 2025 | 35.96 | 36.59 | 35.61 | 36.18 | 35.90 | 0.39% | 1,019,073 |
| Oct 3, 2025 | 36.40 | 36.46 | 35.61 | 36.04 | 35.76 | -1.61% | 883,084 |
| Oct 2, 2025 | 36.47 | 36.84 | 36.11 | 36.63 | 36.35 | 0.47% | 1,063,192 |
| Oct 1, 2025 | 37.64 | 37.89 | 36.40 | 36.46 | 36.18 | -3.01% | 1,257,827 |
| Sep 30, 2025 | 38.04 | 38.25 | 37.28 | 37.59 | 37.30 | -0.40% | 992,542 |
| Sep 29, 2025 | 38.59 | 38.91 | 37.65 | 37.74 | 37.45 | -0.05% | 1,172,117 |
| Sep 26, 2025 | 38.12 | 38.50 | 37.53 | 37.76 | 37.47 | -1.15% | 802,689 |