Atour Lifestyle Holdings Limited - American Depositary Shares (ATAT)

Last Price35.24

Change+0.00 (0.00%)

NASDAQ · Last Trade: Mar 16th, 4:04 AM EDT

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

Date Range:

2025-12-16 - 2026-03-16

Date	Open	High	Low	Close	Volume	Adjusted Close
3/13/2026	35.00	35.63	34.84	35.24	860,502	35.24
3/12/2026	36.08	36.58	34.51	34.64	1,243,724	34.64
3/11/2026	36.44	37.01	35.60	36.31	799,744	36.31
3/10/2026	36.36	37.30	36.22	36.44	1,118,462	36.44
3/09/2026	35.64	36.23	34.56	36.21	1,108,261	36.21
3/06/2026	36.78	37.35	36.11	36.46	603,401	36.46
3/05/2026	35.92	37.44	35.57	37.26	1,364,476	37.26
3/04/2026	37.33	37.80	36.00	36.50	990,235	36.50
3/03/2026	37.56	37.73	36.00	36.46	1,482,953	36.46
3/02/2026	38.06	38.83	37.64	38.76	863,713	38.76
2/27/2026	40.13	40.49	39.19	39.27	709,713	39.27
2/26/2026	40.85	41.34	39.81	40.47	786,103	40.47
2/25/2026	40.26	41.20	40.19	40.93	929,688	40.93
2/24/2026	39.25	40.03	38.90	39.90	1,145,780	39.90
2/23/2026	39.70	40.50	39.06	39.25	1,648,624	39.25
2/20/2026	38.05	38.96	37.96	38.96	334,253	38.96
2/19/2026	38.44	38.98	37.52	38.60	806,919	38.60
2/18/2026	39.42	39.68	38.22	38.62	604,653	38.62
2/17/2026	39.18	39.70	38.82	39.41	578,655	39.41
2/13/2026	39.31	39.50	38.60	39.17	863,938	39.17
2/12/2026	39.14	39.98	39.01	39.69	1,061,596	39.69
2/11/2026	40.08	40.24	38.40	39.23	1,965,606	39.23
2/10/2026	39.70	40.07	39.55	39.84	2,078,728	39.84
2/09/2026	37.60	39.68	37.50	39.34	2,128,372	39.34
2/06/2026	36.83	37.98	36.60	37.22	1,030,273	37.22
2/05/2026	35.28	37.07	35.11	36.67	1,349,951	36.67
2/04/2026	36.14	36.40	34.59	34.88	995,736	34.88
2/03/2026	36.37	36.72	35.50	36.08	627,469	36.08
2/02/2026	35.70	37.05	35.33	36.45	907,402	36.45
1/30/2026	36.88	36.97	35.70	35.74	897,446	35.74
1/29/2026	36.00	37.79	35.99	36.94	1,285,840	36.94
1/28/2026	37.26	37.35	35.60	35.70	1,677,864	35.70
1/27/2026	38.55	38.55	36.31	37.18	1,514,511	37.18
1/26/2026	37.30	38.45	37.14	38.23	1,235,114	38.23
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	686,153	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