Atour Lifestyle Holdings Limited ATAT
38.13 USD +1.26 (+3.42%)
Regular-session close
37.79 -0.35 -0.90%
After hours · Nov 13, 7:50 PM ET
36.61 Day range 38.48
30.29 52-week range 42.90
- YTD
- -3.22%
- 1 year
- -5.41%
ATAT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 36.90 | 38.48 | 36.61 | 38.13 | +1.26 | +3.42% | 1,361,108 |
| Nov 12, 2026 | 37.22 | 37.45 | 36.32 | 36.87 | -0.76 | -2.02% | 948,800 |
| Nov 11, 2026 | 35.68 | 37.69 | 35.47 | 37.63 | +1.58 | +4.38% | 1,283,500 |
| Nov 10, 2026 | 34.79 | 36.09 | 34.50 | 36.05 | +0.32 | +0.90% | 1,392,000 |
| Nov 9, 2026 | 35.95 | 35.97 | 35.25 | 35.73 | -0.18 | -0.50% | 626,400 |
| Nov 6, 2026 | 34.89 | 35.99 | 34.88 | 35.91 | +0.80 | +2.28% | 727,700 |
| Nov 5, 2026 | 35.68 | 36.20 | 34.50 | 35.11 | +0.05 | +0.14% | 1,573,500 |
| Nov 4, 2026 | 34.00 | 35.13 | 33.91 | 35.06 | +1.64 | +4.91% | 888,600 |
| Nov 3, 2026 | 33.72 | 33.85 | 33.33 | 33.42 | -0.40 | -1.18% | 515,800 |
| Nov 2, 2026 | 33.02 | 34.33 | 32.52 | 33.82 | +1.30 | +4.00% | 993,600 |
| Oct 30, 2026 | 32.71 | 33.13 | 32.28 | 32.52 | -0.14 | -0.43% | 775,500 |
| Oct 29, 2026 | 30.72 | 32.71 | 30.66 | 32.66 | +2.37 | +7.82% | 1,005,000 |
| Oct 28, 2026 | 32.26 | 32.35 | 30.07 | 30.29 | -2.46 | -7.51% | 1,567,300 |
| Oct 27, 2026 | 32.63 | 32.98 | 32.39 | 32.75 | +0.10 | +0.31% | 755,400 |
| Oct 26, 2026 | 31.67 | 32.82 | 31.35 | 32.65 | +1.14 | +3.62% | 708,100 |
| Oct 23, 2026 | 32.50 | 32.58 | 31.45 | 31.51 | -1.07 | -3.28% | 835,000 |
| Oct 22, 2026 | 32.74 | 33.20 | 32.39 | 32.58 | -0.58 | -1.75% | 1,224,800 |
| Oct 21, 2026 | 33.40 | 33.70 | 32.67 | 33.16 | -0.19 | -0.57% | 458,200 |
| Oct 20, 2026 | 33.33 | 33.68 | 33.06 | 33.35 | +0.31 | +0.94% | 620,900 |
| Oct 19, 2026 | 33.30 | 33.48 | 32.92 | 33.04 | -0.39 | -1.17% | 430,700 |
| Oct 16, 2026 | 33.56 | 33.93 | 33.15 | 33.43 | -0.08 | -0.24% | 624,000 |
| Oct 15, 2026 | 32.90 | 34.58 | 32.79 | 33.51 | +0.89 | +2.73% | 1,027,200 |
| Oct 14, 2026 | 32.60 | 32.99 | 32.49 | 32.62 | -0.12 | -0.37% | 675,800 |
| Oct 13, 2026 | 33.12 | 33.17 | 32.50 | 32.74 | -0.10 | -0.30% | 596,400 |
| Oct 12, 2026 | 32.97 | 33.00 | 32.51 | 32.84 | -0.23 | -0.70% | 848,400 |
| Oct 9, 2026 | 31.83 | 33.17 | 31.83 | 33.07 | +1.46 | +4.62% | 777,800 |
| Oct 8, 2026 | 31.74 | 31.96 | 31.30 | 31.61 | -0.31 | -0.97% | 892,900 |
| Oct 7, 2026 | 32.30 | 32.48 | 31.62 | 31.92 | -0.29 | -0.90% | 807,500 |
| Oct 6, 2026 | 31.90 | 32.41 | 31.90 | 32.21 | +0.08 | +0.25% | 738,900 |
| Oct 5, 2026 | 32.26 | 32.53 | 31.88 | 32.13 | -0.13 | -0.40% | 760,700 |
| Oct 2, 2026 | 32.24 | 32.47 | 31.82 | 32.26 | -0.03 | -0.09% | 831,500 |
| Oct 1, 2026 | 32.65 | 33.06 | 31.95 | 32.29 | -0.33 | -1.01% | 1,270,300 |
| Sep 30, 2026 | 32.81 | 32.89 | 32.21 | 32.62 | -0.23 | -0.70% | 1,472,500 |
| Sep 29, 2026 | 32.75 | 33.13 | 32.51 | 32.85 | +0.08 | +0.24% | 1,463,600 |
| Sep 28, 2026 | 32.40 | 33.03 | 32.25 | 32.77 | +0.54 | +1.68% | 787,700 |
| Sep 25, 2026 | 32.35 | 32.91 | 32.01 | 32.23 | -0.12 | -0.37% | 480,300 |
| Sep 24, 2026 | 32.15 | 32.51 | 31.98 | 32.35 | +0.08 | +0.25% | 518,400 |
| Sep 23, 2026 | 33.05 | 33.10 | 32.13 | 32.27 | -0.94 | -2.83% | 835,900 |
| Sep 22, 2026 | 32.91 | 33.48 | 32.58 | 33.21 | +0.14 | +0.42% | 836,300 |
| Sep 21, 2026 | 32.36 | 33.11 | 31.87 | 33.07 | +0.92 | +2.86% | 974,600 |
| Sep 18, 2026 | 32.07 | 32.44 | 31.98 | 32.15 | +0.13 | +0.41% | 721,700 |
| Sep 17, 2026 | 32.35 | 32.61 | 31.91 | 32.02 | -0.05 | -0.16% | 593,600 |
| Sep 16, 2026 | 31.40 | 32.34 | 31.09 | 32.07 | +0.77 | +2.46% | 1,165,500 |
| Sep 15, 2026 | 32.09 | 32.17 | 31.08 | 31.30 | -1.16 | -3.57% | 1,241,200 |
| Sep 14, 2026 | 32.80 | 33.11 | 32.10 | 32.46 | +0.05 | +0.15% | 943,000 |
| Sep 11, 2026 | 32.98 | 32.98 | 32.40 | 32.41 | -0.44 | -1.34% | 524,400 |
| Sep 10, 2026 | 33.00 | 33.56 | 32.82 | 32.85 | -0.28 | -0.85% | 948,000 |
| Sep 9, 2026 | 33.10 | 33.28 | 32.52 | 33.13 | -0.15 | -0.45% | 716,000 |
| Sep 8, 2026 | 34.39 | 34.84 | 33.14 | 33.28 | -1.08 | -3.14% | 939,100 |
| Sep 4, 2026 | 34.62 | 34.75 | 34.34 | 34.36 | -0.26 | -0.75% | 292,600 |
| Sep 3, 2026 | 35.08 | 35.47 | 34.20 | 34.62 | -0.43 | -1.23% | 754,500 |
| Sep 2, 2026 | 34.53 | 35.39 | 34.42 | 35.05 | +0.56 | +1.62% | 515,300 |
| Sep 1, 2026 | 34.88 | 35.53 | 34.28 | 34.49 | -0.49 | -1.40% | 732,600 |
| Aug 31, 2026 | 35.31 | 36.78 | 34.92 | 34.98 | -0.52 | -1.46% | 1,830,300 |
| Aug 28, 2026 | 34.85 | 35.71 | 34.71 | 35.50 | +0.81 | +2.33% | 1,062,400 |
| Aug 27, 2026 | 35.31 | 36.30 | 34.62 | 34.69 | -0.58 | -1.64% | 1,478,000 |
| Aug 26, 2026 | 35.88 | 36.35 | 35.21 | 35.27 | -0.38 | -1.07% | 764,600 |
| Aug 25, 2026 | 34.72 | 35.78 | 34.72 | 35.65 | +0.90 | +2.59% | 1,451,800 |
| Aug 24, 2026 | 34.70 | 35.19 | 34.50 | 34.75 | 0.00 | 0.00% | 901,800 |
| Aug 21, 2026 | 34.31 | 34.95 | 34.10 | 34.75 | +0.50 | +1.46% | 1,676,100 |
| Aug 20, 2026 | 34.05 | 36.57 | 33.63 | 34.25 | -2.75 | -7.43% | 2,283,500 |
| Aug 19, 2026 | 35.40 | 37.13 | 35.33 | 37.00 | +1.90 | +5.41% | 1,483,300 |
| Aug 18, 2026 | 35.42 | 35.77 | 35.06 | 35.10 | -0.19 | -0.54% | 992,500 |
| Aug 17, 2026 | 35.83 | 35.83 | 34.60 | 35.29 | +1.10 | +3.22% | 1,666,500 |
| Aug 14, 2026 | 33.27 | 34.21 | 33.26 | 34.19 | +1.12 | +3.39% | 847,400 |
65 days, newest first. Daily bars as drawn on the ATAT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.