Atour Lifestyle Holdings Limited - American Depositary Shares (ATAT)

Last Price38.00

Change+0.52 (1.39%)

NASDAQ · Last Trade: Jan 26th, 11:30 AM EST

Historical Prices For Atour Lifestyle Holdings Limited - American Depositary Shares (ATAT)

Date Range:

2025-10-26 - 2026-01-26

Date	Open	High	Low	Close	Volume	Adjusted Close
1/23/2026	37.58	37.97	37.00	37.48	841,866	37.48
1/22/2026	38.00	39.06	37.73	37.80	1,118,849	37.80
1/21/2026	36.50	37.98	36.42	37.77	1,939,113	37.77
1/20/2026	36.48	37.00	36.03	36.21	1,727,002	36.21
1/16/2026	36.90	37.30	36.54	36.89	667,664	36.89
1/15/2026	37.66	38.49	36.90	36.95	964,386	36.95
1/14/2026	38.11	38.44	36.78	37.59	1,144,568	37.59
1/13/2026	39.85	39.99	37.99	38.58	1,064,478	38.58
1/12/2026	39.80	40.23	38.95	40.00	686,163	40.00
1/09/2026	41.58	42.30	39.59	39.64	1,737,786	39.64
1/08/2026	40.94	42.69	40.63	41.96	742,872	41.96
1/07/2026	42.42	42.78	40.25	41.10	1,481,556	41.10
1/06/2026	40.46	42.44	40.41	42.38	1,475,864	42.38
1/05/2026	39.95	40.79	39.77	40.13	581,925	40.13
1/02/2026	40.29	41.28	39.80	39.87	690,897	39.87
12/31/2025	39.53	39.65	39.02	39.40	1,130,702	39.40
12/30/2025	40.08	40.50	39.50	39.53	754,244	39.53
12/29/2025	41.52	41.76	39.84	40.06	1,157,040	40.06
12/26/2025	42.14	42.64	41.50	41.74	771,230	41.74
12/24/2025	42.67	42.68	41.73	42.22	440,218	42.22
12/23/2025	42.44	42.99	42.36	42.67	719,240	42.67
12/22/2025	41.80	42.62	41.16	42.54	727,112	42.54
12/19/2025	40.81	42.07	40.63	41.80	1,316,774	41.80
12/18/2025	40.92	41.73	40.61	40.74	558,818	40.74
12/17/2025	41.27	41.72	40.40	40.54	914,850	40.54
12/16/2025	41.94	42.82	40.71	41.02	1,506,040	41.02
12/15/2025	42.67	43.05	41.73	42.44	645,866	42.44
12/12/2025	42.06	43.17	41.85	42.76	1,380,960	42.76
12/11/2025	41.26	42.02	40.80	41.70	1,004,036	41.70
12/10/2025	41.11	41.39	40.81	41.26	1,055,778	41.26
12/09/2025	41.20	41.63	40.60	41.38	1,404,459	41.38
12/08/2025	42.79	42.79	41.13	41.91	1,468,705	41.91
12/05/2025	42.52	43.05	42.11	42.89	1,118,574	42.89
12/04/2025	43.00	43.17	41.71	42.73	1,633,714	42.37
12/03/2025	42.49	42.92	41.42	42.90	2,754,510	42.54
12/02/2025	40.17	42.80	39.90	42.69	3,256,193	42.33
12/01/2025	38.07	40.64	38.06	40.43	1,937,082	40.09
11/28/2025	38.08	38.63	38.08	38.37	907,786	38.05
11/26/2025	37.36	37.94	36.54	37.76	1,118,723	37.44
11/25/2025	38.50	38.63	36.58	37.16	1,719,429	36.85
11/24/2025	37.36	38.10	37.31	37.83	1,766,291	37.51
11/21/2025	35.28	37.36	35.21	37.09	1,891,815	36.78
11/20/2025	37.39	37.72	35.29	35.37	1,300,124	35.07
11/19/2025	38.24	38.24	36.89	37.28	895,041	36.97
11/18/2025	38.99	39.00	36.97	37.90	1,397,692	37.58
11/17/2025	39.07	39.44	38.76	39.08	684,316	38.75
11/14/2025	39.50	39.90	38.74	39.25	1,119,204	38.92
11/13/2025	40.74	40.82	39.94	40.31	978,466	39.97
11/12/2025	41.00	42.34	40.45	40.48	1,152,290	40.14
11/11/2025	40.93	41.05	40.12	40.39	708,986	40.05
11/10/2025	40.34	41.88	40.26	40.91	1,460,206	40.57
11/07/2025	38.69	39.27	37.78	39.25	944,614	38.92
11/06/2025	40.69	40.69	38.40	38.89	1,420,726	38.56
11/05/2025	39.81	40.50	39.10	40.30	731,947	39.96
11/04/2025	40.57	41.00	39.35	39.66	1,832,831	39.33
11/03/2025	39.06	41.43	39.02	41.23	2,128,608	40.88
10/31/2025	38.01	39.29	37.44	38.96	1,010,399	38.63
10/30/2025	37.10	38.23	36.87	38.06	804,210	37.74
10/29/2025	38.07	38.29	36.63	37.38	2,689,518	37.07
10/28/2025	38.40	38.47	37.10	37.79	1,268,281	37.47
10/27/2025	40.19	40.58	38.92	38.96	1,301,773	38.63