Get the Stockscreener App
32.46
4.61%
1.43
Pre-market:
31.84
-0.62
-1.91%
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 July 15, 2026, is $32.46.
- 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 119.32% to $32.46 now.
- The 52-week high stock price for ATAT is $43.17, representing a 33.00% increase from the current share price, occurred on December 04, 2025.
- The 52-week low stock price for ATAT is $30.95, indicating a -4.67% decrease from the current share price, occurred on July 14, 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 |
|---|---|---|---|---|---|
| Jul 15, 2026 | $33.17 | $30.83 | $2.34 | 819,649.0 | +4.61% |
| Jul 14, 2026 | $32.06 | $30.95 | $1.12 | 849,425.0 | -1.21% |
| Jul 13, 2026 | $32.55 | $31.36 | $1.19 | 811,169.0 | -2.48% |
| Jul 10, 2026 | $32.30 | $31.49 | $0.805 | 1,142,795.0 | +1.74% |
| Jul 09, 2026 | $31.97 | $31.02 | $0.95 | 696,242.0 | -0.57% |
| Jul 08, 2026 | $32.67 | $31.04 | $1.63 | 862,017.0 | -1.15% |
| Jul 07, 2026 | $33.10 | $32.14 | $0.96 | 483,662.0 | -0.62% |
| Jul 06, 2026 | $32.74 | $32.03 | $0.71 | 928,089.0 | +0.59% |
| Jul 02, 2026 | $32.88 | $31.74 | $1.14 | 1,548,014.0 | -1.98% |
| Jul 01, 2026 | $33.59 | $31.82 | $1.77 | 1,248,546.0 | +3.36% |
| Jun 30, 2026 | $32.44 | $31.78 | $0.66 | 918,943.0 | -1.61% |
| Jun 29, 2026 | $33.00 | $32.00 | $1.00 | 757,312.0 | +0.59% |
| Jun 26, 2026 | $32.42 | $31.50 | $0.92 | 661,572.0 | +1.94% |
| Jun 25, 2026 | $32.09 | $31.14 | $0.9518 | 954,901.0 | -1.28% |
| Jun 24, 2026 | $32.84 | $31.89 | $0.95 | 584,327.0 | -2.62% |
| Jun 23, 2026 | $32.83 | $31.38 | $1.45 | 870,067.0 | +3.08% |
| Jun 22, 2026 | $33.03 | $31.70 | $1.34 | 1,401,445.0 | -4.45% |
| Jun 18, 2026 | $33.55 | $32.11 | $1.44 | 988,047.0 | -0.54% |
| Jun 17, 2026 | $33.69 | $32.66 | $1.03 | 903,849.0 | +2.04% |
| Jun 16, 2026 | $33.28 | $32.06 | $1.22 | 940,906.0 | -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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $33.59 | $30.83 | $2.76 | 10,209,257.0 | +2.08% |
| 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% |
0.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):