Get the Stockscreener App
32.13
0.40%
-0.13
After Hours:
32.12
-0.01
-0.03%
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 05, 2026, is $32.13.
- 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 117.09% to $32.13 now.
- The 52-week high stock price for ATAT is $43.17, representing a 34.37% increase from the current share price, occurred on December 04, 2025.
- The 52-week low stock price for ATAT is $30.77, indicating a -4.22% decrease from the current share price, occurred on July 21, 2026.
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 05, 2026 | $32.52 | $31.88 | $0.65 | 760,705.0 | -0.40% |
| Oct 02, 2026 | $32.48 | $31.82 | $0.655 | 815,702.0 | -0.09% |
| Oct 01, 2026 | $33.06 | $31.95 | $1.11 | 940,884.0 | -1.01% |
| Sep 30, 2026 | $32.89 | $32.21 | $0.68 | 1,472,517.0 | -0.70% |
| Sep 29, 2026 | $33.12 | $32.51 | $0.615 | 1,129,538.0 | +0.24% |
| Sep 28, 2026 | $33.03 | $32.25 | $0.7799 | 787,725.0 | +1.68% |
| Sep 25, 2026 | $32.91 | $32.01 | $0.90 | 479,744.0 | -0.37% |
| Sep 24, 2026 | $32.51 | $31.98 | $0.53 | 517,391.0 | +0.25% |
| Sep 23, 2026 | $33.10 | $32.13 | $0.97 | 498,271.0 | -2.83% |
| Sep 22, 2026 | $33.48 | $32.58 | $0.90 | 836,271.0 | +0.42% |
| Sep 21, 2026 | $33.11 | $31.87 | $1.24 | 974,607.0 | +2.86% |
| Sep 18, 2026 | $32.44 | $31.98 | $0.455 | 711,705.0 | +0.41% |
| Sep 17, 2026 | $32.61 | $31.91 | $0.705 | 586,099.0 | -0.16% |
| Sep 16, 2026 | $32.34 | $31.09 | $1.25 | 936,264.0 | +2.46% |
| Sep 15, 2026 | $32.16 | $31.08 | $1.09 | 1,002,855.0 | -3.57% |
| Sep 14, 2026 | $33.11 | $32.10 | $1.01 | 597,877.0 | +0.15% |
| Sep 11, 2026 | $32.98 | $32.40 | $0.58 | 524,013.0 | -1.34% |
| Sep 10, 2026 | $33.56 | $32.82 | $0.74 | 947,273.0 | -0.85% |
| Sep 09, 2026 | $33.28 | $32.52 | $0.76 | 715,984.0 | -0.45% |
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 | $33.06 | $31.82 | $1.24 | 3,277,996.0 | -1.50% |
| Sep, 2026 | $35.53 | $31.08 | $4.45 | 15,559,472.0 | -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% |
2.85%
6.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):