Get the Stockscreener App
37.09
4.86%
1.72
Atour Lifestyle Holdings Ltd Adr Stock (ATAT) Price History
The historical daily chart and data for Atour Lifestyle Holdings Ltd Adr stock (ATAT), show that the latest closing stock price as of November 21, 2025, is $37.09.
- Atour Lifestyle Holdings Ltd Adr all-time high stock price is $42.34, occurred on November 12, 2025.
- The lowest Atour Lifestyle Holdings Ltd Adr stock price recorded was $14.80 on June 06, 2023. Since then, Atour Lifestyle Holdings Ltd Adr's stock price has risen over 150.61% to $37.09 now.
- The 52-week high stock price for ATAT is $42.34, representing a 14.15% increase from the current share price, occurred on November 12, 2025.
- The 52-week low stock price for ATAT is $21.50, indicating a -42.03% decrease from the current share price, occurred on April 11, 2025.
The table below shows more information about ATAT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2025 | $37.36 | $35.21 | $2.15 | 1,890,392.0 | +4.86% |
| Nov 20, 2025 | $37.72 | $35.29 | $2.43 | 1,299,783.0 | -5.12% |
| Nov 19, 2025 | $38.24 | $36.89 | $1.35 | 894,862.0 | -1.64% |
| Nov 18, 2025 | $39.00 | $36.97 | $2.03 | 1,396,773.0 | -3.02% |
| Nov 17, 2025 | $39.44 | $38.76 | $0.68 | 684,316.0 | -0.43% |
| Nov 14, 2025 | $39.90 | $38.74 | $1.16 | 875,007.0 | -2.63% |
| Nov 13, 2025 | $40.82 | $39.94 | $0.88 | 978,292.0 | -0.43% |
| Nov 12, 2025 | $42.34 | $40.45 | $1.89 | 1,152,048.0 | +0.24% |
| Nov 11, 2025 | $41.05 | $40.12 | $0.93 | 708,986.0 | -1.27% |
| Nov 10, 2025 | $41.88 | $40.26 | $1.62 | 1,460,194.0 | +4.23% |
| Nov 07, 2025 | $39.27 | $37.78 | $1.49 | 944,403.0 | +0.93% |
| Nov 06, 2025 | $40.69 | $38.40 | $2.29 | 1,419,980.0 | -3.50% |
| Nov 05, 2025 | $40.50 | $39.10 | $1.40 | 728,836.0 | +1.61% |
| Nov 04, 2025 | $41.00 | $39.35 | $1.65 | 1,832,619.0 | -3.81% |
| Nov 03, 2025 | $41.43 | $39.02 | $2.41 | 2,127,929.0 | +5.83% |
| Oct 31, 2025 | $39.29 | $37.44 | $1.85 | 1,010,326.0 | +2.36% |
| Oct 30, 2025 | $38.23 | $36.87 | $1.36 | 804,172.0 | +1.82% |
| Oct 29, 2025 | $38.29 | $36.63 | $1.66 | 1,202,569.0 | -1.08% |
| Oct 28, 2025 | $38.47 | $37.10 | $1.37 | 1,268,281.0 | -3.00% |
| Oct 27, 2025 | $40.58 | $38.92 | $1.66 | 1,301,566.0 | -2.11% |
| Oct 24, 2025 | $39.99 | $39.22 | $0.77 | 1,744,728.0 | +1.12% |
Atour Lifestyle Holdings Ltd Adr Stock (ATAT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Atour Lifestyle Holdings Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ATAT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Atour Lifestyle Holdings Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Atour Lifestyle Holdings Ltd Adr Stock (ATAT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $42.34 | $35.21 | $7.13 | 20,284,812.0 | -4.80% |
| Oct, 2025 | $40.58 | $34.47 | $6.11 | 27,662,691.0 | +3.64% |
| Sep, 2025 | $40.39 | $37.28 | $3.11 | 23,840,364.0 | -3.42% |
| Aug, 2025 | $39.84 | $32.97 | $6.87 | 28,140,661.0 | +15.08% |
| Jul, 2025 | $37.46 | $32.06 | $5.40 | 30,766,689.0 | +4.03% |
| Jun, 2025 | $33.40 | $29.81 | $3.59 | 23,062,845.0 | +3.83% |
| May, 2025 | $34.23 | $24.21 | $10.02 | 31,383,338.0 | +28.11% |
| Apr, 2025 | $29.61 | $21.50 | $8.11 | 38,225,493.0 | -13.79% |
| Mar, 2025 | $32.31 | $26.67 | $5.64 | 22,374,123.0 | -7.68% |
| Feb, 2025 | $33.31 | $25.72 | $7.59 | 26,920,524.0 | +12.04% |
| Jan, 2025 | $28.82 | $24.83 | $3.99 | 15,138,622.0 | +1.93% |
Atour Lifestyle Holdings Ltd Adr Stock (ATAT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $29.90 | $25.02 | $4.88 | 26,152,567.0 | +5.61% |
| Nov, 2024 | $27.90 | $24.07 | $3.83 | 24,490,190.0 | -4.01% |
| Oct, 2024 | $29.15 | $25.35 | $3.80 | 28,022,500.0 | +1.00% |
| Sep, 2024 | $26.90 | $18.81 | $8.09 | 28,200,815.0 | +36.38% |
| Aug, 2024 | $19.20 | $15.22 | $3.98 | 16,234,158.0 | +13.62% |
| Jul, 2024 | $19.21 | $16.30 | $2.91 | 18,537,281.0 | -8.77% |
| Jun, 2024 | $18.74 | $16.86 | $1.88 | 24,472,348.0 | +3.03% |
| May, 2024 | $19.49 | $17.07 | $2.42 | 15,397,815.0 | -0.11% |
| Apr, 2024 | $19.02 | $16.78 | $2.24 | 15,711,930.0 | -0.61% |
| Mar, 2024 | $19.80 | $17.56 | $2.24 | 12,645,478.0 | -7.43% |
| Feb, 2024 | $19.80 | $17.44 | $2.36 | 9,469,798.0 | +11.96% |
| Jan, 2024 | $18.47 | $16.25 | $2.22 | 9,187,193.0 | -0.29% |
Atour Lifestyle Holdings Ltd Adr Stock (ATAT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.04 | $15.06 | $2.98 | 15,060,330.0 | -2.53% |
| Nov, 2023 | $19.70 | $17.69 | $2.01 | 7,483,723.0 | -6.56% |
| Oct, 2023 | $19.50 | $16.34 | $3.16 | 6,646,171.0 | +1.11% |
| Sep, 2023 | $19.90 | $17.95 | $1.95 | 7,933,764.0 | -2.94% |
| Aug, 2023 | $23.00 | $18.82 | $4.18 | 14,284,678.0 | -4.15% |
| Jul, 2023 | $21.21 | $16.68 | $4.53 | 7,261,500.0 | +24.75% |
| Jun, 2023 | $18.75 | $14.80 | $3.95 | 13,302,465.0 | +0.50% |
| May, 2023 | $21.68 | $16.16 | $5.52 | 4,879,491.0 | -24.63% |
| Apr, 2023 | $27.50 | $20.10 | $7.40 | 3,424,394.0 | -18.20% |
| Mar, 2023 | $27.00 | $20.20 | $6.80 | 2,557,722.0 | +0.00% |
4.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):