Atour Lifestyle Limited (ATAT)
NASDAQ: ATAT
· Real-Time Price · USD
35.05
0.57 (1.65%)
At close: Aug 15, 2025, 12:16 PM
ATAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 35.00 | 35.53 | 34.37 | 34.48 | 34.48 | -2.27% | 651,286 |
| 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 |
| Aug 11, 2025 | 35.40 | 35.53 | 34.36 | 34.96 | 34.96 | -1.16% | 591,200 |
| Aug 8, 2025 | 35.06 | 35.69 | 34.62 | 35.37 | 35.37 | 1.23% | 821,080 |
| Aug 7, 2025 | 33.86 | 35.05 | 33.74 | 34.94 | 34.94 | 3.62% | 1,264,637 |
| Aug 6, 2025 | 33.50 | 34.77 | 33.30 | 33.72 | 33.72 | 1.63% | 1,469,770 |
| Aug 5, 2025 | 35.00 | 35.22 | 33.13 | 33.18 | 33.18 | -4.19% | 1,509,400 |
| Aug 4, 2025 | 33.79 | 34.70 | 33.65 | 34.63 | 34.63 | 3.50% | 988,400 |
| Aug 1, 2025 | 33.50 | 33.85 | 32.97 | 33.46 | 33.46 | -1.06% | 1,142,982 |
| Jul 31, 2025 | 34.10 | 34.18 | 33.50 | 33.82 | 33.82 | -1.77% | 1,608,304 |
| Jul 30, 2025 | 34.52 | 35.08 | 34.11 | 34.43 | 34.43 | -1.29% | 921,718 |
| Jul 29, 2025 | 35.59 | 35.70 | 34.70 | 34.88 | 34.88 | -1.75% | 544,600 |
| Jul 28, 2025 | 35.39 | 35.58 | 34.51 | 35.50 | 35.50 | -0.53% | 908,986 |
| Jul 25, 2025 | 35.34 | 35.89 | 34.35 | 35.69 | 35.69 | 0.03% | 1,086,634 |
| Jul 24, 2025 | 36.40 | 37.24 | 35.40 | 35.68 | 35.68 | -1.60% | 1,239,041 |
| Jul 23, 2025 | 36.65 | 37.00 | 36.24 | 36.26 | 36.26 | 0.00% | 1,050,800 |
| Jul 22, 2025 | 36.40 | 36.50 | 35.26 | 36.26 | 36.26 | -0.66% | 998,843 |
| Jul 21, 2025 | 36.37 | 37.24 | 35.87 | 36.50 | 36.50 | 1.59% | 1,619,033 |
| Jul 18, 2025 | 36.56 | 36.86 | 35.84 | 35.93 | 35.93 | -0.44% | 531,049 |