Atour Lifestyle Holdings Limited - American Depositary Shares (ATAT)

Last Price32.52

Change-0.14 (-0.43%)

NASDAQ · Last Trade: Oct 30th, 8:53 PM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

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

Date Range:

2026-07-31 - 2026-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	32.71	33.13	32.27	32.52	775,470	32.52
10/29/2026	30.72	32.71	30.66	32.66	1,005,044	32.66
10/28/2026	32.26	32.35	30.07	30.29	1,568,574	30.29
10/27/2026	32.63	32.98	32.39	32.75	755,372	32.75
10/26/2026	31.67	32.82	31.35	32.65	708,137	32.65
10/23/2026	32.50	32.58	31.45	31.51	835,037	31.51
10/22/2026	32.74	33.20	32.39	32.58	1,224,811	32.58
10/21/2026	33.40	33.70	32.67	33.16	458,162	33.16
10/20/2026	33.33	33.68	33.06	33.35	620,901	33.35
10/19/2026	33.30	33.48	32.92	33.04	430,734	33.04
10/16/2026	33.56	33.93	33.15	33.43	624,662	33.43
10/15/2026	32.90	34.58	32.80	33.51	1,027,201	33.51
10/14/2026	32.60	32.99	32.49	32.62	675,796	32.62
10/13/2026	33.12	33.17	32.50	32.74	596,360	32.74
10/12/2026	32.97	33.00	32.51	32.84	848,397	32.84
10/09/2026	31.83	33.16	31.83	33.07	777,848	33.07
10/08/2026	31.74	31.96	31.30	31.61	892,881	31.61
10/07/2026	32.30	32.48	31.62	31.92	807,511	31.92
10/06/2026	31.89	32.41	31.89	32.21	738,872	32.21
10/05/2026	32.26	32.52	31.88	32.13	760,705	32.13
10/02/2026	32.24	32.48	31.82	32.26	847,388	32.26
10/01/2026	32.65	33.06	31.95	32.29	1,270,284	32.29
9/30/2026	32.81	32.89	32.21	32.62	1,472,568	32.62
9/29/2026	32.75	33.13	32.51	32.85	1,463,739	32.85
9/28/2026	32.40	33.03	32.25	32.77	791,654	32.77
9/25/2026	32.35	32.91	32.01	32.23	480,296	32.23
9/24/2026	32.15	32.51	31.98	32.35	518,410	32.35
9/23/2026	33.05	33.10	32.13	32.27	835,873	32.27
9/22/2026	32.91	33.48	32.58	33.21	836,432	33.21
9/21/2026	32.36	33.11	31.87	33.07	974,607	33.07
9/18/2026	32.07	32.44	31.98	32.15	721,744	32.15
9/17/2026	32.35	32.61	31.91	32.02	593,642	32.02
9/16/2026	31.40	32.34	31.09	32.07	1,165,462	32.07
9/15/2026	32.09	32.16	31.08	31.30	1,241,155	31.30
9/14/2026	32.80	33.11	32.10	32.46	1,285,763	32.46
9/11/2026	32.98	32.98	32.40	32.41	524,691	32.41
9/10/2026	33.00	33.56	32.82	32.85	948,014	32.85
9/09/2026	33.10	33.28	32.52	33.13	715,986	33.13
9/08/2026	34.39	34.84	33.14	33.28	939,064	33.28
9/04/2026	34.62	34.75	34.34	34.36	292,607	34.36
9/03/2026	35.08	35.47	34.20	34.62	754,542	34.62
9/02/2026	34.53	35.39	34.41	35.05	515,256	35.05
9/01/2026	34.88	35.53	34.28	34.49	732,683	34.49
8/31/2026	35.31	36.78	34.92	34.98	1,830,310	34.98
8/28/2026	34.85	35.70	34.71	35.50	1,062,425	35.50
8/27/2026	35.31	36.30	34.62	34.69	1,478,019	34.69
8/26/2026	35.88	36.35	35.21	35.27	764,645	35.27
8/25/2026	34.72	35.78	34.72	35.65	1,451,794	35.65
8/24/2026	34.70	35.19	34.50	34.75	901,752	34.75
8/21/2026	34.31	34.95	34.09	34.75	1,676,087	34.75
8/20/2026	34.05	36.57	33.63	34.25	2,283,610	34.25
8/19/2026	35.40	37.13	35.33	37.00	1,477,188	37.00
8/18/2026	35.42	35.77	35.06	35.10	992,475	35.10
8/17/2026	35.83	35.83	34.59	35.29	1,666,506	35.29
8/14/2026	33.27	34.21	33.26	34.19	847,391	34.19
8/13/2026	33.54	33.81	32.99	33.07	528,561	33.07
8/12/2026	34.00	34.14	33.42	33.84	695,869	33.84
8/11/2026	35.40	35.40	33.82	34.02	1,120,966	34.02
8/10/2026	35.50	35.95	35.16	35.62	747,625	35.62
8/07/2026	35.44	35.55	34.95	35.31	509,267	35.31
8/06/2026	35.04	35.50	34.86	35.44	471,736	35.44
8/05/2026	35.07	35.20	34.36	34.84	522,197	34.84
8/04/2026	34.62	35.05	33.93	34.61	693,090	34.61
8/03/2026	34.46	35.20	34.45	35.16	823,873	35.16
7/31/2026	34.20	34.55	33.96	34.33	601,476	34.33