Get the Stockscreener App
31.51
3.28%
-1.07
Pre-market:
32.21
0.70
+2.22%
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 October 26, 2026, is $31.51.
- Atour Lifestyle Holdings Ltd Adr all-time high stock price is $43.17, occurred on December 04, 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 112.91% to $31.51 now.
- The 52-week high stock price for ATAT is $43.17, representing a 37.01% increase from the current share price, occurred on December 04, 2025.
- The 52-week low stock price for ATAT is $30.77, indicating a -2.33% decrease from the current share price, occurred on July 21, 2026.
- The closing price of Atour Lifestyle Holdings Ltd Adr (ATAT) stock in the beginning of 2025 was $27.02. The stock closed the year at $39.40, a gain of over 45.82% for the year.
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 |
|---|---|---|---|---|---|
| Oct 23, 2026 | $32.58 | $31.45 | $1.13 | 835,036.0 | -3.28% |
| Oct 22, 2026 | $33.20 | $32.39 | $0.81 | 1,224,815.0 | -1.75% |
| Oct 21, 2026 | $33.70 | $32.67 | $1.03 | 458,163.0 | -0.57% |
| Oct 20, 2026 | $33.68 | $33.06 | $0.615 | 620,905.0 | +0.94% |
| Oct 19, 2026 | $33.48 | $32.92 | $0.56 | 430,736.0 | -1.17% |
| Oct 16, 2026 | $33.93 | $33.15 | $0.78 | 624,081.0 | -0.24% |
| Oct 15, 2026 | $34.58 | $32.80 | $1.78 | 1,027,202.0 | +2.73% |
| Oct 14, 2026 | $32.99 | $32.49 | $0.50 | 675,798.0 | -0.37% |
| Oct 13, 2026 | $33.17 | $32.50 | $0.67 | 596,362.0 | -0.30% |
| Oct 12, 2026 | $33.00 | $32.51 | $0.49 | 848,395.0 | -0.70% |
| Oct 09, 2026 | $33.16 | $31.83 | $1.34 | 777,847.0 | +4.62% |
| Oct 08, 2026 | $31.96 | $31.30 | $0.66 | 892,883.0 | -0.97% |
| Oct 07, 2026 | $32.48 | $31.62 | $0.86 | 807,609.0 | -0.90% |
| Oct 06, 2026 | $32.41 | $31.89 | $0.515 | 738,874.0 | +0.25% |
| Oct 05, 2026 | $32.52 | $31.88 | $0.65 | 760,708.0 | -0.40% |
| Oct 02, 2026 | $32.48 | $31.82 | $0.655 | 831,547.0 | -0.09% |
| Oct 01, 2026 | $33.06 | $31.95 | $1.11 | 1,270,386.0 | -1.01% |
| Sep 30, 2026 | $32.89 | $32.21 | $0.68 | 1,472,568.0 | -0.70% |
| Sep 29, 2026 | $33.12 | $32.51 | $0.615 | 1,129,539.0 | +0.24% |
| Sep 28, 2026 | $33.03 | $32.25 | $0.7799 | 791,686.0 | +1.68% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $34.58 | $31.30 | $3.28 | 13,421,347.0 | -3.40% |
| Sep, 2026 | $35.53 | $31.08 | $4.45 | 15,900,771.0 | -6.75% |
| Aug, 2026 | $37.12 | $32.99 | $4.13 | 21,985,760.0 | +1.89% |
| Jul, 2026 | $35.95 | $30.77 | $5.18 | 19,478,943.0 | +7.96% |
| Jun, 2026 | $35.73 | $31.14 | $4.59 | 18,327,011.0 | -7.40% |
| May, 2026 | $39.44 | $31.89 | $7.55 | 24,866,441.0 | -10.20% |
| Apr, 2026 | $41.25 | $35.00 | $6.25 | 26,252,738.0 | +3.88% |
| Mar, 2026 | $38.83 | $34.50 | $4.33 | 28,280,559.0 | -6.26% |
| Feb, 2026 | $41.34 | $34.59 | $6.75 | 20,439,670.0 | +9.88% |
| Jan, 2026 | $42.78 | $35.60 | $7.18 | 23,328,693.0 | -9.29% |
Atour Lifestyle Holdings Ltd Adr Stock (ATAT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $43.17 | $38.06 | $5.11 | 26,003,635.0 | +3.02% |
| Nov, 2025 | $42.34 | $35.21 | $7.13 | 23,902,297.0 | -1.51% |
| 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% |
3.13%
2.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):