Atour Lifestyle Holdings Limited - American Depositary Shares (ATAT)

Last Price32.15

Change+0.13 (0.41%)

NASDAQ · Last Trade: Sep 20th, 6:59 AM EDT

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

Date Range:

2026-06-20 - 2026-09-20

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/30/2026	34.85	35.26	33.81	34.24	964,993	34.24
7/29/2026	35.12	35.95	35.00	35.33	796,400	35.33
7/28/2026	34.01	35.42	33.87	35.07	1,442,162	35.07
7/27/2026	32.39	33.61	32.20	33.55	609,763	33.55
7/24/2026	31.58	32.21	31.58	31.95	925,129	31.95
7/23/2026	31.25	31.58	31.22	31.46	447,234	31.46
7/22/2026	31.23	31.93	31.10	31.46	618,590	31.46
7/21/2026	31.87	32.09	30.77	31.21	845,825	31.21
7/20/2026	32.48	32.48	31.70	32.13	1,252,068	32.13
7/17/2026	31.94	32.57	31.80	32.23	957,293	32.23
7/16/2026	32.53	32.98	32.38	32.60	629,632	32.60
7/15/2026	31.04	33.17	30.83	32.46	836,315	32.46
7/14/2026	31.50	32.06	30.95	31.03	866,370	31.03
7/13/2026	32.27	32.55	31.36	31.41	811,172	31.41
7/10/2026	31.56	32.30	31.49	32.21	1,142,995	32.21
7/09/2026	31.71	31.97	31.02	31.66	698,118	31.66
7/08/2026	32.54	32.67	31.04	31.84	868,195	31.84
7/07/2026	32.50	33.10	32.14	32.21	483,663	32.21
7/06/2026	32.45	32.74	32.03	32.41	951,722	32.41
7/02/2026	32.66	32.88	31.74	32.22	1,570,864	32.22
7/01/2026	31.82	33.59	31.82	32.87	1,252,467	32.87
6/30/2026	32.10	32.44	31.78	31.80	919,748	31.80
6/29/2026	32.40	33.00	32.00	32.32	795,832	32.32
6/26/2026	31.50	32.42	31.50	32.13	661,576	32.13
6/25/2026	31.72	32.09	31.14	31.52	965,626	31.52
6/24/2026	32.79	32.84	31.89	31.93	586,427	31.93
6/23/2026	31.62	32.83	31.38	32.79	870,068	32.79
6/22/2026	32.78	33.03	31.70	31.81	1,417,183	31.81