Atour Lifestyle Limited (ATAT)
NASDAQ: ATAT
· Real-Time Price · USD
36.04
-0.59 (-1.61%)
At close: Oct 03, 2025, 3:59 PM
36.05
0.03%
After-hours: Oct 03, 2025, 05:46 PM EDT
ATAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 36.47 | 36.84 | 36.11 | 36.63 | 36.63 | 0.47% | 1,058,200 |
| Oct 1, 2025 | 37.64 | 37.89 | 36.40 | 36.46 | 36.46 | -3.01% | 1,257,827 |
| Sep 30, 2025 | 38.04 | 38.25 | 37.28 | 37.59 | 37.59 | -0.40% | 992,542 |
| Sep 29, 2025 | 38.59 | 38.91 | 37.65 | 37.74 | 37.74 | -0.05% | 1,172,117 |
| Sep 26, 2025 | 38.12 | 38.50 | 37.53 | 37.76 | 37.76 | -1.15% | 802,689 |
| Sep 25, 2025 | 39.26 | 39.37 | 38.02 | 38.20 | 38.20 | -3.17% | 1,067,206 |
| Sep 24, 2025 | 38.44 | 39.70 | 38.26 | 39.45 | 39.45 | 4.53% | 1,445,119 |
| Sep 23, 2025 | 39.64 | 39.76 | 37.35 | 37.74 | 37.74 | -4.89% | 1,415,833 |
| Sep 22, 2025 | 39.50 | 40.37 | 39.30 | 39.68 | 39.68 | -1.00% | 735,318 |
| Sep 19, 2025 | 39.91 | 40.39 | 39.25 | 40.08 | 40.08 | 1.55% | 1,087,000 |
| Sep 18, 2025 | 39.70 | 39.94 | 39.25 | 39.47 | 39.47 | -0.90% | 838,700 |
| Sep 17, 2025 | 39.62 | 40.39 | 39.52 | 39.83 | 39.83 | 0.84% | 1,574,668 |
| Sep 16, 2025 | 39.94 | 40.39 | 39.35 | 39.50 | 39.50 | -0.63% | 684,997 |
| Sep 15, 2025 | 39.78 | 40.18 | 39.64 | 39.75 | 39.75 | 0.20% | 703,728 |
| Sep 12, 2025 | 39.59 | 39.99 | 39.32 | 39.67 | 39.67 | -0.80% | 686,300 |
| Sep 11, 2025 | 39.07 | 40.24 | 39.07 | 39.99 | 39.99 | 2.04% | 1,128,724 |
| Sep 10, 2025 | 39.60 | 39.86 | 38.93 | 39.19 | 39.19 | -1.98% | 1,047,497 |
| Sep 9, 2025 | 40.00 | 40.37 | 39.47 | 39.98 | 39.98 | -0.12% | 1,671,884 |
| Sep 8, 2025 | 39.53 | 40.26 | 39.04 | 40.03 | 40.03 | 2.54% | 1,724,205 |
| Sep 5, 2025 | 39.64 | 39.64 | 38.74 | 39.04 | 39.04 | 0.36% | 1,580,000 |
Page 1 of 37