Atour Lifestyle Limited (ATAT)
NASDAQ: ATAT
· Real-Time Price · USD
39.98
-0.05 (-0.12%)
At close: Sep 09, 2025, 3:59 PM
40.16
0.45%
After-hours: Sep 09, 2025, 07:43 PM EDT
ATAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 40.00 | 40.37 | 39.47 | 39.98 | 39.98 | -0.12% | 1,671,645 |
| 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 |
| Sep 4, 2025 | 38.56 | 39.23 | 38.49 | 38.90 | 38.90 | -0.36% | 1,161,400 |
| Sep 3, 2025 | 38.51 | 39.23 | 38.51 | 39.04 | 39.04 | 1.06% | 1,184,307 |
| Sep 2, 2025 | 38.93 | 39.66 | 38.10 | 38.63 | 38.63 | -0.75% | 1,353,563 |
| Aug 29, 2025 | 39.47 | 39.84 | 38.77 | 38.92 | 38.92 | -0.21% | 2,174,316 |
| Aug 28, 2025 | 37.43 | 39.37 | 36.85 | 39.00 | 39.00 | 4.61% | 3,055,239 |
| Aug 27, 2025 | 36.81 | 37.88 | 36.63 | 37.28 | 37.28 | 0.35% | 1,486,700 |
| Aug 26, 2025 | 36.70 | 38.70 | 35.70 | 37.15 | 37.15 | 5.84% | 3,415,000 |
| Aug 25, 2025 | 35.97 | 36.29 | 34.88 | 35.10 | 35.10 | -1.76% | 1,679,906 |
| Aug 22, 2025 | 34.92 | 36.06 | 34.71 | 35.73 | 35.73 | 3.60% | 1,302,558 |
| Aug 21, 2025 | 34.00 | 34.88 | 33.91 | 34.49 | 34.49 | 1.56% | 1,821,419 |
| Aug 20, 2025 | 34.65 | 34.99 | 33.89 | 33.96 | 33.96 | -1.74% | 1,098,306 |
| Aug 19, 2025 | 34.89 | 35.10 | 34.47 | 34.56 | 34.56 | -0.89% | 775,849 |
| Aug 18, 2025 | 35.03 | 35.30 | 34.69 | 34.87 | 34.87 | -0.03% | 641,400 |
| Aug 15, 2025 | 34.52 | 35.22 | 34.40 | 34.88 | 34.88 | 1.16% | 516,100 |
| Aug 14, 2025 | 35.00 | 35.53 | 34.37 | 34.48 | 34.48 | -2.27% | 651,689 |
| Aug 13, 2025 | 35.70 | 36.37 | 34.97 | 35.28 | 35.28 | -0.28% | 1,074,371 |
| Aug 12, 2025 | 35.23 | 35.68 | 34.82 | 35.38 | 35.38 | 1.20% | 804,843 |