Atour Lifestyle Holdings Limited (ATAT)
NASDAQ: ATAT · Real-Time Price · USD
29.67
+1.21 (4.25%)
At close: May 12, 2025, 4:00 PM
29.67
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT
Atour Lifestyle Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 29.58 | 30.08 | 29.42 | 29.57 | - | 3.90% | 837,149 |
| May 9, 2025 | 28.35 | 29.56 | 28.30 | 28.46 | 28.46 | 0.18% | 1,492,340 |
| May 8, 2025 | 27.16 | 28.49 | 26.86 | 28.41 | 28.41 | 6.84% | 1,856,142 |
| May 7, 2025 | 25.04 | 26.88 | 25.04 | 26.59 | 26.59 | 3.99% | 1,540,859 |
| May 6, 2025 | 25.05 | 25.72 | 25.02 | 25.57 | 25.57 | 1.99% | 1,222,740 |
| May 5, 2025 | 24.29 | 25.35 | 24.29 | 25.07 | 25.07 | 2.08% | 1,474,103 |
| May 2, 2025 | 25.24 | 25.48 | 24.38 | 24.56 | 24.56 | -0.57% | 1,028,569 |
| May 1, 2025 | 24.70 | 24.99 | 24.21 | 24.70 | 24.70 | 1.06% | 708,904 |
| Apr 30, 2025 | 24.36 | 24.50 | 23.99 | 24.44 | 24.44 | 1.08% | 859,558 |
| Apr 29, 2025 | 23.86 | 24.34 | 23.63 | 24.18 | 24.18 | 2.33% | 1,773,739 |
| Apr 28, 2025 | 23.85 | 24.57 | 23.48 | 23.63 | 23.63 | -1.21% | 1,336,895 |
| Apr 25, 2025 | 23.53 | 24.05 | 23.38 | 23.92 | 23.92 | 0.63% | 536,559 |
| Apr 24, 2025 | 24.40 | 24.42 | 23.19 | 23.77 | 23.77 | -2.34% | 809,412 |
| Apr 23, 2025 | 24.59 | 25.16 | 24.12 | 24.34 | 24.34 | 2.18% | 1,010,369 |
| Apr 22, 2025 | 23.55 | 24.47 | 23.44 | 23.82 | 23.82 | 2.36% | 1,014,438 |
| Apr 21, 2025 | 23.82 | 23.82 | 22.43 | 23.27 | 23.27 | -2.80% | 1,421,300 |
| Apr 17, 2025 | 24.57 | 25.41 | 23.59 | 23.94 | 23.94 | 0.04% | 2,862,308 |
| Apr 16, 2025 | 23.86 | 24.99 | 23.86 | 23.93 | 23.93 | 2.26% | 2,719,013 |
| Apr 15, 2025 | 23.96 | 24.50 | 23.38 | 23.40 | 23.40 | -1.85% | 2,248,870 |
| Apr 14, 2025 | 22.85 | 24.76 | 22.78 | 23.84 | 23.84 | 7.34% | 2,992,745 |
| Apr 11, 2025 | 22.57 | 23.49 | 21.50 | 22.21 | 22.21 | -3.73% | 4,603,435 |
| Apr 10, 2025 | 23.76 | 24.15 | 22.36 | 23.07 | 23.07 | 0.30% | 2,635,792 |
| Apr 9, 2025 | 23.74 | 24.67 | 22.56 | 23.00 | 23.00 | -4.25% | 4,448,624 |
| Apr 8, 2025 | 26.30 | 26.30 | 23.51 | 24.02 | 24.02 | -6.46% | 1,836,820 |
| Apr 7, 2025 | 24.73 | 27.09 | 24.33 | 25.68 | 25.68 | -1.80% | 1,577,256 |
| Apr 4, 2025 | 27.00 | 27.50 | 25.40 | 26.15 | 26.15 | -8.37% | 1,477,260 |
| Apr 3, 2025 | 28.00 | 28.67 | 27.66 | 28.54 | 28.54 | -2.96% | 788,646 |
| Apr 2, 2025 | 28.62 | 29.62 | 28.47 | 29.41 | 29.41 | 2.80% | 677,242 |
| Apr 1, 2025 | 28.75 | 28.93 | 28.31 | 28.61 | 28.61 | 0.92% | 615,248 |
| Mar 31, 2025 | 27.79 | 28.70 | 27.05 | 28.35 | 28.35 | -0.35% | 1,067,714 |
| Mar 28, 2025 | 29.10 | 29.39 | 28.10 | 28.45 | 28.45 | -2.27% | 1,098,067 |
| Mar 27, 2025 | 28.60 | 29.90 | 28.21 | 29.11 | 29.11 | 1.89% | 1,012,580 |
| Mar 26, 2025 | 29.47 | 29.65 | 28.34 | 28.57 | 28.57 | -1.35% | 1,201,607 |
| Mar 25, 2025 | 29.00 | 30.00 | 26.67 | 28.96 | 28.96 | -4.23% | 1,999,348 |
| Mar 24, 2025 | 30.60 | 30.95 | 30.12 | 30.24 | 30.24 | -0.10% | 1,100,843 |
| Mar 21, 2025 | 29.75 | 30.45 | 28.82 | 30.27 | 30.27 | 0.20% | 846,264 |
| Mar 20, 2025 | 29.59 | 30.78 | 29.30 | 30.21 | 30.21 | -2.26% | 733,483 |
| Mar 19, 2025 | 31.00 | 31.04 | 30.26 | 30.91 | 30.91 | -0.03% | 534,139 |
| Mar 18, 2025 | 31.65 | 31.69 | 30.30 | 30.92 | 30.92 | -1.18% | 954,655 |
| Mar 17, 2025 | 31.30 | 31.75 | 30.84 | 31.29 | 31.29 | 0.13% | 1,362,559 |
| Mar 14, 2025 | 30.56 | 31.58 | 30.46 | 31.25 | 31.25 | 5.50% | 967,594 |
| Mar 13, 2025 | 29.69 | 29.95 | 29.16 | 29.62 | 29.62 | -2.24% | 971,500 |
| Mar 12, 2025 | 30.17 | 30.49 | 29.86 | 30.30 | 30.30 | -0.20% | 973,901 |
| Mar 11, 2025 | 29.08 | 30.46 | 28.83 | 30.36 | 30.36 | 5.45% | 1,505,168 |
| Mar 10, 2025 | 29.80 | 29.82 | 28.23 | 28.79 | 28.79 | -4.38% | 1,162,078 |
| Mar 7, 2025 | 31.00 | 31.00 | 29.53 | 30.11 | 30.11 | -1.57% | 753,807 |
| Mar 6, 2025 | 31.73 | 32.31 | 30.42 | 30.59 | 30.59 | -1.29% | 1,385,338 |
| Mar 5, 2025 | 29.92 | 31.30 | 29.92 | 30.99 | 30.99 | 5.41% | 1,695,895 |
| Mar 4, 2025 | 29.39 | 29.78 | 28.80 | 29.40 | 29.40 | 0.68% | 981,324 |
| Mar 3, 2025 | 30.96 | 31.00 | 28.95 | 29.20 | 29.20 | -4.92% | 1,183,051 |