Dark

ATAT
Atour Lifestyle Holdings Limited
stock NASDAQ ADR

At Close

Jul 30, 2026 3:59:53 PM EDT

34.24USD-3.085%(-1.09)963,918

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 30, 2026 8:32:30 AM EDT

35.58USD+0.708%(+0.25)300

After-hours

Jul 27, 2026 4:00:30 PM EDT

33.55USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	34.8500	35.2639	33.810000	34.2400	-3.085%	965,078	0.000%
2026-07-29	35.1200	35.9500	35.000000	35.3300	+0.741%	796,400	-3.085%
2026-07-28	34.0100	35.4200	33.873702	35.0700	+4.531%	1,442,174	-2.367%
2026-07-27	32.3900	33.6100	32.200000	33.5500	+5.008%	609,765	+2.057%
2026-07-24	31.5800	32.2100	31.580000	31.9500	+1.558%	925,129	+7.167%
2026-07-23	31.2500	31.5800	31.220000	31.4600	0.000%	447,235	+8.837%
2026-07-22	31.2300	31.9300	31.100000	31.4600	+0.801%	618,589	+8.837%
2026-07-21	31.8700	32.0950	30.775000	31.2100	-2.863%	845,827	+9.708%
2026-07-20	32.4750	32.4750	31.700000	32.1300	-0.310%	1,252,069	+6.567%
2026-07-17	31.9400	32.5700	31.800000	32.2300	-1.135%	957,293	+6.236%
2026-07-16	32.5300	32.9800	32.380000	32.6000	+0.431%	629,830	+5.031%
2026-07-15	31.0400	33.1700	30.830000	32.4600	+4.608%	827,982	+5.484%
2026-07-14	31.5000	32.0600	30.945000	31.0300	-1.210%	855,566	+10.345%
2026-07-13	32.2700	32.5500	31.360000	31.4100	-2.484%	811,172	+9.010%
2026-07-10	31.5600	32.2950	31.490000	32.2100	+1.737%	1,142,995	+6.302%
2026-07-09	31.7100	31.9700	31.020000	31.6600	-0.565%	698,118	+8.149%
2026-07-08	32.5400	32.6700	31.040000	31.8400	-1.149%	868,195	+7.538%
2026-07-07	32.5100	33.1000	32.140000	32.2100	-0.617%	483,663	+6.302%
2026-07-06	32.4500	32.7400	32.030000	32.4100	+0.590%	952,122	+5.646%
2026-07-02	32.6600	32.8750	31.740000	32.2200	-1.977%	1,570,864	+6.269%
2026-07-01	31.8200	33.5900	31.820000	32.8700	+3.365%	1,252,351	+4.168%
2026-06-30	32.1000	32.4400	31.780000	31.8000	-1.609%	919,748	+7.673%
2026-06-29	32.4000	33.0000	32.000000	32.3200	+0.591%	795,832	+5.941%
2026-06-26	31.5000	32.4200	31.500000	32.1300	+1.935%	661,576	+6.567%
2026-06-25	31.7200	32.0918	31.140000	31.5200	-1.284%	965,626	+8.629%
2026-06-24	32.7900	32.8400	31.890000	31.9300	-2.623%	586,427	+7.235%
2026-06-23	31.6200	32.8300	31.380000	32.7900	+3.081%	870,071	+4.422%
2026-06-22	32.7750	33.0300	31.695000	31.8100	-4.446%	1,417,187	+7.639%
2026-06-18	33.4700	33.5500	32.110000	33.2900	-0.538%	994,582	+2.854%
2026-06-17	32.7900	33.6900	32.660000	33.4700	+2.043%	903,869	+2.301%
2026-06-16	33.2200	33.2800	32.065000	32.8000	-1.115%	945,125	+4.390%
2026-06-15	33.7000	34.2150	32.863000	33.1700	-1.951%	901,793	+3.226%
2026-06-12	33.6200	33.9400	33.400000	33.8300	+1.378%	523,406	+1.212%
2026-06-11	33.4600	34.0300	33.050000	33.3700	-0.418%	1,229,917	+2.607%
2026-06-10	33.2700	34.3900	32.890000	33.5100	+0.721%	897,836	+2.178%
2026-06-09	33.1200	33.7400	32.975000	33.2700	+0.453%	688,929	+2.916%
2026-06-08	33.4000	34.2100	32.770000	33.1200	-0.898%	701,774	+3.382%
2026-06-05	34.0000	34.0800	33.000000	33.4200	-1.793%	940,873	+2.454%
2026-06-04	35.2100	35.3000	34.000000	34.0300	-3.516%	712,691	+0.617%
2026-06-03	34.5500	35.5300	34.150000	35.2700	+0.829%	852,045	-2.920%
2026-06-02	35.5700	35.7300	34.800000	34.9800	-0.143%	1,002,996	-2.115%
2026-06-01	34.8900	35.1700	34.340000	35.0300	+2.009%	999,217	-2.255%
2026-05-29	34.1500	34.5100	33.550000	34.3400	+0.615%	1,684,892	-0.291%
2026-05-28	33.7600	34.1600	33.375000	34.1300	+0.827%	1,313,337	+0.322%
2026-05-27	32.8300	33.8650	31.890000	33.8500	+2.856%	2,082,331	+1.152%
2026-05-26	34.2100	34.7500	32.730000	32.9100	-2.748%	2,556,837	+4.041%
2026-05-22	34.8200	35.3907	33.530000	33.8400	-5.448%	2,317,579	+1.182%
2026-05-21	36.9300	36.9300	35.340000	35.7900	-3.661%	932,199	-4.331%
2026-05-20	36.4300	37.2000	36.380000	37.1500	+1.976%	984,103	-7.833%
2026-05-19	36.9200	37.2300	36.390000	36.4300	-1.487%	875,743	-6.012%
2026-05-18	38.1400	38.2000	36.770000	36.9800	-3.320%	1,037,852	-7.409%
2026-05-15	36.5000	38.7100	35.850000	38.2500	+3.462%	1,273,494	-10.484%
2026-05-14	37.2400	37.6700	36.425000	36.9700	-0.243%	1,424,361	-7.384%
2026-05-13	37.1600	39.0300	36.040000	37.0600	-3.389%	1,847,169	-7.609%
2026-05-12	38.6100	38.9200	37.490000	38.3600	-0.648%	911,906	-10.740%
2026-05-11	38.0100	38.8050	37.765000	38.6100	+1.365%	911,558	-11.318%
2026-05-08	38.4300	38.4300	37.220000	38.0900	-0.366%	1,187,754	-10.108%
2026-05-07	38.8600	38.8600	37.800000	38.2300	-1.621%	1,008,684	-10.437%
2026-05-06	38.5600	39.4400	38.400000	38.8600	+2.344%	886,856	-11.889%
2026-05-05	37.5000	38.4000	37.305000	37.9700	+1.524%	879,015	-9.824%
2026-05-04	38.0400	38.1900	37.200000	37.4000	-1.501%	576,638	-8.449%
2026-05-01	38.3600	38.5900	37.710000	37.9700	-0.706%	348,108	-9.824%
2026-04-30	37.7400	38.2500	37.070000	38.2400	+1.004%	644,818	-10.460%
2026-04-29	38.1300	38.7400	37.740000	37.8600	+1.393%	1,318,285	-9.562%
2026-04-28	36.8100	37.5200	36.645000	37.3400	+1.247%	1,202,006	-8.302%
2026-04-27	39.0200	39.2150	36.575000	36.8800	-5.484%	1,730,136	-7.158%
2026-04-24	39.7000	40.3400	38.840000	39.0200	-1.614%	923,356	-12.250%
2026-04-23	40.3000	41.2500	39.440000	39.6600	-1.856%	1,572,521	-13.666%
2026-04-22	40.1300	40.4900	39.550000	40.4100	+5.070%	2,350,970	-15.268%
2026-04-21	37.2700	38.5000	37.210000	38.4600	+3.248%	1,805,384	-10.972%
2026-04-20	37.6500	38.1800	37.140000	37.2500	-1.403%	1,146,282	-8.081%
2026-04-17	39.3000	39.5000	37.683000	37.7800	-1.512%	1,287,504	-9.370%
2026-04-16	37.3700	38.7500	37.360000	38.3600	+3.648%	2,159,003	-10.740%
2026-04-15	37.3500	37.4400	36.840000	37.0100	-0.963%	728,434	-7.484%
2026-04-14	37.4300	37.9700	37.125000	37.3700	+1.027%	839,364	-8.376%
2026-04-13	35.6800	37.0400	35.610000	36.9900	+2.380%	924,854	-7.434%
2026-04-10	36.8300	37.1000	36.015000	36.1300	-1.203%	773,837	-5.231%
2026-04-09	37.3500	37.4450	35.930000	36.5700	-2.584%	915,306	-6.371%
2026-04-08	37.2000	38.3900	37.065000	37.5400	+5.627%	3,158,746	-8.791%
2026-04-07	35.9300	35.9700	35.000000	35.5400	-1.085%	454,110	-3.658%
2026-04-06	36.3300	36.8100	35.725000	35.9300	-1.508%	430,376	-4.704%
2026-04-02	36.5500	36.9700	35.640000	36.4800	-1.245%	1,006,295	-6.140%
2026-04-01	37.0400	37.5000	36.670000	36.9400	+0.353%	1,032,000	-7.309%
2026-03-31	35.9600	37.0000	35.640000	36.8100	+4.752%	956,879	-6.982%
2026-03-30	34.9200	35.5000	34.750000	35.1400	+0.630%	842,888	-2.561%
2026-03-27	35.8500	36.4600	34.772000	34.9200	-3.108%	980,271	-1.947%
2026-03-26	35.5000	36.2300	35.280000	36.0400	+0.222%	1,276,213	-4.994%
2026-03-25	36.0100	37.9100	35.495000	35.9600	+0.870%	1,471,337	-4.783%
2026-03-24	36.0000	36.1800	34.500000	35.6500	-0.807%	1,239,127	-3.955%
2026-03-23	37.9500	38.2700	35.810000	35.9400	-2.549%	1,371,972	-4.730%
2026-03-20	37.7300	38.3600	36.740000	36.8800	-2.896%	1,652,609	-7.158%
2026-03-19	35.7600	38.0550	35.620000	37.9800	+4.112%	2,184,312	-9.847%
2026-03-18	37.5100	38.8100	36.430000	36.4800	-1.485%	2,451,622	-6.140%
2026-03-17	35.3350	38.1000	34.970000	37.0300	+5.982%	2,497,887	-7.534%
2026-03-16	35.5900	36.2800	34.810000	34.9400	-0.851%	1,116,870	-2.003%
2026-03-13	35.0000	35.6300	34.840000	35.2400	+1.732%	860,500	-2.838%
2026-03-12	36.0800	36.5800	34.510000	34.6400	-4.599%	1,243,724	-1.155%
2026-03-11	36.4400	37.0100	35.600000	36.3100	-0.357%	799,741	-5.701%
2026-03-10	36.3600	37.3000	36.215000	36.4400	+0.635%	1,118,462	-6.037%
2026-03-09	35.6400	36.2300	34.560000	36.2100	-0.686%	1,108,261	-5.440%
2026-03-06	36.7800	37.3500	36.110000	36.4600	-2.147%	603,401	-6.089%
2026-03-05	35.9200	37.4400	35.570000	37.2600	+2.082%	1,364,480	-8.105%
2026-03-04	37.3300	37.8000	36.000000	36.5000	+0.110%	990,369	-6.192%
2026-03-03	37.5600	37.7250	36.000000	36.4600	-5.934%	1,482,953	-6.089%
2026-03-02	38.0600	38.8300	37.640000	38.7600	-1.299%	863,711	-11.662%
2026-02-27	40.1300	40.4900	39.190000	39.2700	-2.965%	709,602	-12.809%
2026-02-26	40.8500	41.3400	39.810000	40.4700	-1.124%	786,141	-15.394%
2026-02-25	40.2600	41.2000	40.190000	40.9300	+2.581%	929,805	-16.345%
2026-02-24	39.2500	40.0300	38.902500	39.9000	+1.656%	1,145,844	-14.185%
2026-02-23	39.7000	40.5000	39.065000	39.2500	+0.744%	1,648,621	-12.764%
2026-02-20	38.0500	38.9600	37.960000	38.9600	+0.933%	334,253	-12.115%
2026-02-19	38.4400	38.9800	37.520000	38.6000	-0.052%	806,919	-11.295%
2026-02-18	39.4200	39.6800	38.220000	38.6200	-2.005%	604,662	-11.341%
2026-02-17	39.1800	39.7000	38.820000	39.4100	+0.613%	578,860	-13.118%
2026-02-13	39.3100	39.5000	38.600000	39.1700	-1.310%	863,938	-12.586%
2026-02-12	39.1400	39.9800	39.010000	39.6900	+1.173%	1,061,001	-13.731%
2026-02-11	40.0800	40.2450	38.400000	39.2300	-1.531%	1,965,454	-12.720%
2026-02-10	39.7000	40.0700	39.551000	39.8400	+1.271%	2,078,998	-14.056%
2026-02-09	37.6000	39.6800	37.500000	39.3400	+5.696%	2,128,416	-12.964%
2026-02-06	36.8300	37.9800	36.600000	37.2200	+1.500%	1,030,273	-8.006%
2026-02-05	35.2800	37.0700	35.110000	36.6700	+5.132%	1,349,975	-6.627%
2026-02-04	36.1400	36.4000	34.590000	34.8800	-3.326%	995,823	-1.835%
2026-02-03	36.3700	36.7200	35.500000	36.0800	-1.015%	626,748	-5.100%
2026-02-02	35.7000	37.0500	35.331100	36.4500	+1.987%	907,172	-6.063%
2026-01-30	36.8800	36.9699	35.700000	35.7400	-3.249%	897,446	-4.197%
2026-01-29	36.0000	37.7900	35.990000	36.9400	+3.473%	1,287,440	-7.309%
2026-01-28	37.2600	37.3550	35.600000	35.7000	-3.981%	1,678,610	-4.090%
2026-01-27	38.5500	38.5500	36.310000	37.1800	-2.747%	1,514,831	-7.907%
2026-01-26	37.3000	38.4450	37.140000	38.2300	+2.001%	1,239,152	-10.437%
2026-01-23	37.5800	37.9650	37.000000	37.4800	-0.847%	841,866	-8.645%
2026-01-22	38.0000	39.0650	37.730000	37.8000	+0.079%	1,118,849	-9.418%
2026-01-21	36.5000	37.9800	36.420000	37.7700	+4.308%	1,938,424	-9.346%
2026-01-20	36.4800	36.9999	36.030000	36.2100	-1.843%	1,727,114	-5.440%
2026-01-16	36.9000	37.3000	36.540000	36.8900	-0.162%	667,664	-7.184%
2026-01-15	37.6600	38.4900	36.900000	36.9500	-1.703%	964,397	-7.334%
2026-01-14	38.1100	38.4400	36.780000	37.5900	-2.566%	1,144,686	-8.912%
2026-01-13	39.8500	39.9900	37.990000	38.5800	-3.550%	1,047,211	-11.249%
2026-01-12	39.8000	40.2300	38.950000	40.0000	+0.908%	686,163	-14.400%
2026-01-09	41.5800	42.3000	39.590000	39.6400	-5.529%	1,695,484	-13.623%
2026-01-08	40.9400	42.6870	40.630000	41.9600	+2.092%	742,902	-18.398%
2026-01-07	42.4200	42.7850	40.250000	41.1000	-3.020%	1,481,556	-16.691%
2026-01-06	40.4600	42.4400	40.410000	42.3800	+5.620%	1,475,962	-19.207%
2026-01-05	39.9500	40.7900	39.770000	40.1250	+0.640%	581,939	-14.667%
2026-01-02	40.2900	41.2850	39.800000	39.8700	+1.193%	690,897	-14.121%
2025-12-31	39.5300	39.6500	39.020000	39.4000	-0.329%	1,130,702	-13.096%
2025-12-30	40.0800	40.5000	39.500000	39.5300	-1.323%	754,269	-13.382%
2025-12-29	41.5200	41.7600	39.840000	40.0600	-4.025%	1,157,429	-14.528%
2025-12-26	42.1400	42.6400	41.500000	41.7400	-1.137%	771,230	-17.968%
2025-12-24	42.6700	42.6800	41.730000	42.2200	-1.055%	440,068	-18.901%
2025-12-23	42.4400	42.9900	42.360000	42.6700	+0.306%	719,240	-19.756%
2025-12-22	41.8000	42.6200	41.160000	42.5400	+1.770%	727,212	-19.511%
2025-12-19	40.8100	42.0700	40.630000	41.8000	+2.602%	1,316,774	-18.086%
2025-12-18	40.9200	41.7350	40.610000	40.7400	+0.493%	558,820	-15.955%
2025-12-17	41.2700	41.7200	40.400000	40.5400	-1.170%	914,850	-15.540%
2025-12-16	41.9400	42.8200	40.710000	41.0200	-3.346%	1,506,040	-16.529%
2025-12-15	42.6700	43.0500	41.730000	42.4400	-0.748%	645,852	-19.321%
2025-12-12	42.0600	43.1700	41.850000	42.7600	+2.542%	1,380,960	-19.925%
2025-12-11	41.2600	42.0200	40.800000	41.7000	+1.066%	1,004,036	-17.890%
2025-12-10	41.1100	41.3900	40.810000	41.2600	-0.290%	1,056,103	-17.014%
2025-12-09	41.2000	41.6300	40.600000	41.3800	-1.265%	1,404,459	-17.255%
2025-12-08	42.7900	42.7900	41.130000	41.9100	-2.285%	1,468,755	-18.301%
2025-12-05	42.5200	43.0500	42.110000	42.8900	+0.374%	1,118,574	-20.168%
2025-12-04	43.0000	43.1725	41.710000	42.7300	-0.396%	1,633,746	-19.869%
2025-12-03	42.4900	42.9200	41.420000	42.9000	+0.492%	2,754,528	-20.186%
2025-12-02	40.1700	42.8000	39.900000	42.6900	+5.590%	3,256,496	-19.794%
2025-12-01	38.0700	40.6400	38.065000	40.4300	+5.369%	1,937,163	-15.310%
2025-11-28	38.0800	38.6250	38.080000	38.3700	+1.615%	907,786	-10.764%
2025-11-26	37.3600	37.9380	36.540000	37.7600	+1.615%	1,118,723	-9.322%
2025-11-25	38.5000	38.6300	36.580000	37.1600	-1.771%	1,719,489	-7.858%
2025-11-24	37.3600	38.1050	37.310000	37.8300	+1.995%	1,768,348	-9.490%
2025-11-21	35.2800	37.3600	35.210000	37.0900	+4.863%	1,891,815	-7.684%
2025-11-20	37.3900	37.7200	35.290000	35.3700	-5.123%	1,300,679	-3.195%
2025-11-19	38.2400	38.2400	36.890000	37.2800	-1.636%	897,554	-8.155%
2025-11-18	38.9900	39.0000	36.970000	37.9000	-3.019%	1,397,593	-9.657%
2025-11-17	39.0700	39.4400	38.760000	39.0800	-0.433%	684,322	-12.385%
2025-11-14	39.5000	39.9000	38.740000	39.2500	-2.630%	1,119,204	-12.764%
2025-11-13	40.7400	40.8200	39.940000	40.3100	-0.432%	978,469	-15.058%
2025-11-12	41.0000	42.3400	40.450000	40.4850	+0.235%	1,152,342	-15.425%
2025-11-11	40.9300	41.0500	40.120000	40.3900	-1.271%	708,986	-15.227%
2025-11-10	40.3400	41.8800	40.260000	40.9100	+4.229%	1,460,227	-16.304%
2025-11-07	38.6900	39.2700	37.780000	39.2500	+0.926%	944,614	-12.764%
2025-11-06	40.6900	40.6900	38.400000	38.8900	-3.499%	1,420,750	-11.957%
2025-11-05	39.8100	40.5000	39.100000	40.3000	+1.614%	731,947	-15.037%
2025-11-04	40.5700	41.0000	39.350000	39.6600	-3.808%	1,832,831	-13.666%
2025-11-03	39.0600	41.4300	39.020000	41.2300	+5.826%	2,129,406	-16.954%
2025-10-31	38.0100	39.2900	37.440100	38.9600	+2.365%	1,010,399	-12.115%
2025-10-30	37.1000	38.2300	36.870000	38.0600	+1.819%	804,210	-10.037%
2025-10-29	38.0700	38.2900	36.630000	37.3800	-1.085%	2,689,519	-8.400%
2025-10-28	38.4000	38.4700	37.100000	37.7900	-3.003%	1,268,285	-9.394%
2025-10-27	40.1950	40.5757	38.920000	38.9600	-2.111%	1,301,793	-12.115%
2025-10-24	39.5000	39.9900	39.220000	39.8000	+1.118%	1,744,756	-13.970%
2025-10-23	39.3800	39.8900	38.780000	39.3600	+1.969%	2,695,247	-13.008%
2025-10-22	38.1000	38.6970	38.060000	38.6000	+1.047%	807,272	-11.295%
2025-10-21	37.9400	38.2400	37.310000	38.2000	+1.031%	931,136	-10.366%
2025-10-20	37.5100	38.0800	36.790000	37.8100	+1.340%	1,123,953	-9.442%
2025-10-17	36.8000	37.8900	36.500000	37.3100	+0.107%	1,271,319	-8.228%
2025-10-16	36.5700	37.3700	36.520000	37.2700	+1.942%	1,109,647	-8.130%
2025-10-15	36.9950	37.2800	36.015000	36.5600	+3.306%	1,735,490	-6.346%
2025-10-14	34.9100	35.4800	34.470000	35.3900	+0.141%	680,840	-3.250%
2025-10-13	35.4300	36.2800	35.330000	35.3400	+1.348%	995,977	-3.113%
2025-10-10	35.7900	36.8100	34.490000	34.8700	-2.462%	1,807,136	-1.807%
2025-10-09	35.7000	36.5100	35.400000	35.7500	+0.733%	1,202,254	-4.224%
2025-10-08	35.6600	36.3000	34.550000	35.4900	-0.281%	1,495,851	-3.522%
2025-10-07	36.1800	36.3000	35.270000	35.5900	-1.631%	1,001,132	-3.793%
2025-10-06	35.9600	36.5900	35.605100	36.1800	+0.388%	1,019,073	-5.362%
2025-10-03	36.4000	36.4550	35.610000	36.0400	-1.611%	883,084	-4.994%
2025-10-02	36.4700	36.8400	36.110000	36.6300	+0.466%	1,063,192	-6.525%
2025-10-01	37.6400	37.8900	36.400000	36.4600	-3.006%	1,257,827	-6.089%
2025-09-30	38.0400	38.2500	37.280000	37.5900	-0.397%	992,542	-8.912%
2025-09-29	38.5900	38.9100	37.650000	37.7400	-0.053%	1,172,117	-9.274%
2025-09-26	38.1200	38.5000	37.530000	37.7600	-1.152%	802,689	-9.322%
2025-09-25	39.2600	39.3700	38.017337	38.2000	-3.169%	1,067,206	-10.366%
2025-09-24	38.4400	39.7000	38.255000	39.4500	+4.531%	1,445,119	-13.207%
2025-09-23	39.6400	39.7600	37.350000	37.7400	-4.889%	1,415,833	-9.274%
2025-09-22	39.5000	40.3700	39.300000	39.6800	-0.998%	735,318	-13.710%
2025-09-19	39.9100	40.3860	39.250000	40.0800	+1.545%	1,086,971	-14.571%
2025-09-18	39.7000	39.9400	39.250000	39.4700	-0.904%	838,669	-13.251%
2025-09-17	39.6200	40.3900	39.520000	39.8300	+0.835%	1,574,668	-14.035%
2025-09-16	39.9400	40.3900	39.350000	39.5000	-0.629%	684,997	-13.316%
2025-09-15	39.7800	40.1780	39.640000	39.7500	+0.202%	703,728	-13.862%
2025-09-12	39.5900	39.9900	39.320200	39.6700	-0.800%	686,264	-13.688%
2025-09-11	39.0700	40.2400	39.070000	39.9900	+2.041%	1,128,724	-14.379%
2025-09-10	39.6000	39.8600	38.930000	39.1900	-1.976%	1,047,497	-12.631%
2025-09-09	40.0000	40.3696	39.470000	39.9800	-0.125%	1,671,884	-14.357%
2025-09-08	39.5300	40.2550	39.040000	40.0300	+2.536%	1,724,205	-14.464%
2025-09-05	39.6400	39.6400	38.735000	39.0400	+0.360%	1,579,973	-12.295%
2025-09-04	38.5600	39.2300	38.490000	38.9000	-0.359%	1,161,387	-11.979%
2025-09-03	38.5100	39.2300	38.510000	39.0400	+1.061%	1,184,307	-12.295%
2025-09-02	38.9300	39.6550	38.100000	38.6300	-0.745%	1,353,563	-11.364%
2025-08-29	39.4700	39.8400	38.770000	38.9200	-0.205%	2,174,316	-12.025%
2025-08-28	37.4300	39.3700	36.850000	39.0000	+4.614%	3,055,239	-12.205%
2025-08-27	36.8100	37.8800	36.630000	37.2800	+0.350%	1,486,696	-8.155%
2025-08-26	36.7000	38.7000	35.700000	37.1500	+5.840%	3,414,999	-7.833%
2025-08-25	35.9700	36.2900	34.875000	35.1000	-1.763%	1,679,906	-2.450%
2025-08-22	34.9200	36.0600	34.710000	35.7300	+3.595%	1,302,558	-4.170%
2025-08-21	34.0000	34.8800	33.905000	34.4900	+1.561%	1,821,419	-0.725%
2025-08-20	34.6500	34.9900	33.890000	33.9600	-1.736%	1,098,306	+0.824%
2025-08-19	34.8900	35.1000	34.470000	34.5600	-0.889%	775,849	-0.926%
2025-08-18	35.0300	35.3000	34.690000	34.8700	-0.029%	641,393	-1.807%
2025-08-15	34.5200	35.2199	34.400000	34.8800	+1.160%	516,100	-1.835%
2025-08-14	35.0000	35.5250	34.365000	34.4800	-2.268%	651,689	-0.696%
2025-08-13	35.7000	36.3700	34.970000	35.2800	-0.283%	1,074,371	-2.948%
2025-08-12	35.2300	35.6800	34.820000	35.3800	+1.201%	804,843	-3.222%
2025-08-11	35.4000	35.5250	34.360000	34.9600	-1.159%	591,186	-2.059%
2025-08-08	35.0600	35.6899	34.615000	35.3700	+1.231%	821,080	-3.195%
2025-08-07	33.8600	35.0500	33.740000	34.9400	+3.618%	1,264,637	-2.003%
2025-08-06	33.5000	34.7650	33.295000	33.7200	+1.627%	1,469,770	+1.542%
2025-08-05	35.0000	35.2200	33.125000	33.1800	-4.187%	1,509,386	+3.195%
2025-08-04	33.7900	34.7000	33.645000	34.6300	+3.497%	988,376	-1.126%
2025-08-01	33.5000	33.8500	32.970000	33.4600	-1.064%	1,142,982	+2.331%
2025-07-31	34.1000	34.1800	33.500000	33.8200	-1.772%	1,608,304	+1.242%
2025-07-30	34.5200	35.0800	34.110000	34.4300	-1.290%	921,718	-0.552%
2025-07-29	35.5900	35.7000	34.700000	34.8800	-1.746%	544,564	-1.835%
2025-07-28	35.3900	35.5800	34.512400	35.5000	-0.532%	908,986	-3.549%
2025-07-25	35.3400	35.8900	34.350000	35.6900	+0.028%	1,086,634	-4.063%
2025-07-24	36.4000	37.2399	35.400000	35.6800	-1.600%	1,239,041	-4.036%
2025-07-23	36.6500	37.0000	36.240000	36.2600	0.000%	1,050,759	-5.571%
2025-07-22	36.4000	36.5000	35.260000	36.2600	-0.658%	998,843	-5.571%
2025-07-21	36.3700	37.2400	35.870000	36.5000	+1.586%	1,619,033	-6.192%
2025-07-18	36.5600	36.8600	35.840000	35.9300	-0.443%	531,049	-4.704%
2025-07-17	35.5000	36.6000	35.160000	36.0900	+1.576%	1,615,017	-5.126%
2025-07-16	35.9150	35.9150	35.100000	35.5300	-1.113%	1,302,151	-3.631%
2025-07-15	35.5000	36.0200	35.485000	35.9300	+1.183%	792,867	-4.704%
2025-07-14	35.3000	35.8200	34.700000	35.5100	+0.141%	1,123,039	-3.576%
2025-07-11	35.7950	35.9800	35.170100	35.4600	-1.582%	1,533,763	-3.440%
2025-07-10	36.6000	37.4600	35.540000	36.0300	-0.497%	2,901,855	-4.968%
2025-07-09	35.4800	36.2400	35.052600	36.2100	+2.723%	1,131,476	-5.440%
2025-07-08	35.8500	35.9399	35.100000	35.2500	-0.816%	2,934,439	-2.865%
2025-07-07	33.9400	35.8000	33.430000	35.5400	+5.179%	3,180,962	-3.658%
2025-07-03	33.1450	34.0500	32.570000	33.7900	+2.394%	1,276,752	+1.332%
2025-07-02	32.7000	34.0000	32.700000	33.0000	+0.887%	2,499,407	+3.758%
2025-07-01	32.4800	32.9600	32.060000	32.7100	+0.615%	688,204	+4.677%
2025-06-30	32.7500	33.0700	31.930000	32.5100	-0.733%	1,446,457	+5.321%
2025-06-27	32.5100	32.8000	31.880000	32.7500	+0.987%	664,094	+4.550%
2025-06-26	32.3300	32.5700	31.520000	32.4300	+1.091%	949,105	+5.581%
2025-06-25	32.3300	33.0800	31.700000	32.0800	-0.988%	979,647	+6.733%
2025-06-24	32.1500	33.0000	31.890000	32.4000	+4.147%	1,849,551	+5.679%
2025-06-23	30.6100	31.3150	30.500000	31.1100	+1.435%	690,912	+10.061%
2025-06-20	30.8000	31.1300	29.810000	30.6700	-0.260%	2,563,032	+11.640%
2025-06-18	30.7400	31.4200	30.470000	30.7500	-0.646%	831,844	+11.350%
2025-06-17	31.4200	32.3050	30.622000	30.9500	-2.181%	1,088,077	+10.630%
2025-06-16	32.5500	32.8000	31.560000	31.6400	-2.043%	942,393	+8.217%
2025-06-13	32.1000	33.0500	32.010000	32.3000	-0.462%	1,150,281	+6.006%
2025-06-12	31.3500	33.4000	31.085000	32.4500	+4.813%	2,450,033	+5.516%
2025-06-11	31.1400	31.9200	30.790000	30.9600	+0.585%	913,976	+10.594%
2025-06-10	31.3500	31.3800	30.460000	30.7800	-2.161%	670,443	+11.241%
2025-06-09	31.3100	31.8900	30.780000	31.4600	+1.386%	1,412,068	+8.837%
2025-06-06	31.3000	31.5600	30.500000	31.0300	-0.736%	943,572	+10.345%
2025-06-05	31.5000	31.6300	31.045000	31.2600	-0.541%	705,968	+9.533%
2025-06-04	31.1800	31.9800	30.420000	31.4300	+1.715%	1,448,426	+8.941%
2025-06-03	31.2100	31.3200	30.600000	30.9000	+0.227%	1,283,051	+10.809%
2025-06-02	30.9000	31.1100	30.500000	30.8300	-1.533%	803,410	+11.061%
2025-05-30	31.1800	31.5850	30.200000	31.3100	-1.819%	2,319,338	+9.358%
2025-05-29	31.7700	32.1600	31.440000	31.8900	+1.561%	1,407,174	+7.369%
2025-05-28	31.1900	31.8100	31.010500	31.4000	+1.225%	2,792,620	+9.045%
2025-05-27	32.5000	32.5576	30.700200	31.0200	-4.466%	1,510,008	+10.380%
2025-05-23	32.1000	32.7994	31.820000	32.4700	-1.187%	1,573,319	+5.451%
2025-05-22	30.4900	34.2302	30.100000	32.8600	+8.880%	4,328,464	+4.200%
2025-05-21	30.3500	30.5900	29.895000	30.1800	-2.077%	1,412,208	+13.453%
2025-05-20	30.5000	30.9900	30.140000	30.8200	+0.587%	908,350	+11.097%
2025-05-19	29.4400	30.7300	29.020000	30.6400	+3.409%	1,351,258	+11.749%
2025-05-16	29.6900	30.1900	29.560000	29.6300	-0.670%	1,163,606	+15.559%
2025-05-15	29.1000	29.8790	28.965000	29.8300	+2.158%	1,151,834	+14.784%
2025-05-14	29.4700	29.6000	28.900000	29.2000	-1.418%	1,303,331	+17.260%
2025-05-13	29.5000	29.8900	29.210000	29.6200	-0.169%	510,493	+15.598%
2025-05-12	29.5800	30.0800	29.415000	29.6700	+4.252%	1,127,971	+15.403%
2025-05-09	28.3500	29.5600	28.295000	28.4600	+0.176%	1,492,340	+20.309%
2025-05-08	27.1600	28.4900	26.860000	28.4100	+6.845%	1,856,142	+20.521%
2025-05-07	25.0400	26.8800	25.040000	26.5900	+3.989%	1,540,859	+28.770%
2025-05-06	25.0500	25.7200	25.020000	25.5700	+1.994%	1,222,740	+33.907%
2025-05-05	24.2900	25.3500	24.290000	25.0700	+2.077%	1,474,103	+36.578%
2025-05-02	25.2350	25.4800	24.380000	24.5600	-0.567%	1,028,569	+39.414%
2025-05-01	24.7000	24.9900	24.213400	24.7000	+1.064%	708,904	+38.623%
2025-04-30	24.3600	24.5000	23.990000	24.4400	+1.075%	859,558	+40.098%
2025-04-29	23.8600	24.3400	23.630000	24.1800	+2.328%	1,773,739	+41.605%
2025-04-28	23.8500	24.5700	23.480000	23.6300	-1.212%	1,336,895	+44.901%
2025-04-25	23.5300	24.0500	23.375000	23.9200	+0.631%	536,559	+43.144%
2025-04-24	24.4000	24.4200	23.190000	23.7700	-2.342%	809,412	+44.047%
2025-04-23	24.5900	25.1600	24.120000	24.3400	+2.183%	1,010,369	+40.674%
2025-04-22	23.5500	24.4700	23.440000	23.8200	+2.364%	1,014,438	+43.745%
2025-04-21	23.8200	23.8200	22.425000	23.2700	-2.799%	1,421,300	+47.142%
2025-04-17	24.5700	25.4100	23.590000	23.9400	+0.042%	2,862,308	+43.024%
2025-04-16	23.8600	24.9900	23.857500	23.9300	+2.265%	2,719,013	+43.084%
2025-04-15	23.9600	24.5000	23.380000	23.4000	-1.846%	2,248,870	+46.325%
2025-04-14	22.8500	24.7600	22.780000	23.8400	+7.339%	2,992,745	+43.624%
2025-04-11	22.5700	23.4900	21.500000	22.2100	-3.728%	4,603,435	+54.165%
2025-04-10	23.7600	24.1500	22.360000	23.0700	+0.304%	2,635,792	+48.418%
2025-04-09	23.7400	24.6700	22.560000	23.0000	-4.246%	4,448,624	+48.870%
2025-04-08	26.3000	26.3000	23.510000	24.0200	-6.464%	1,836,820	+42.548%
2025-04-07	24.7300	27.0850	24.330000	25.6800	-1.797%	1,577,256	+33.333%
2025-04-04	27.0000	27.5000	25.400000	26.1500	-8.374%	1,477,260	+30.937%
2025-04-03	28.0000	28.6700	27.660000	28.5400	-2.958%	788,646	+19.972%
2025-04-02	28.6200	29.6150	28.470000	29.4100	+2.796%	677,242	+16.423%
2025-04-01	28.7500	28.9300	28.310000	28.6100	+0.917%	615,248	+19.678%
2025-03-31	27.7850	28.7000	27.050000	28.3500	-0.351%	1,067,714	+20.776%
2025-03-28	29.1000	29.3900	28.100000	28.4500	-2.267%	1,098,067	+20.351%
2025-03-27	28.6000	29.9000	28.210000	29.1100	+1.890%	1,012,580	+17.623%
2025-03-26	29.4700	29.6500	28.335000	28.5700	-1.347%	1,198,795	+19.846%
2025-03-25	29.0000	30.0000	26.670000	28.9600	-4.233%	1,998,933	+18.232%
2025-03-24	30.6000	30.9500	30.120000	30.2400	-0.099%	1,100,037	+13.228%
2025-03-21	29.7500	30.4500	28.820000	30.2700	+0.199%	827,790	+13.115%
2025-03-20	29.5900	30.7819	29.300000	30.2100	-2.265%	728,152	+13.340%
2025-03-19	31.0000	31.0400	30.260000	30.9100	-0.032%	527,169	+10.773%
2025-03-18	31.6450	31.6900	30.300000	30.9200	-1.182%	936,192	+10.737%
2025-03-17	31.3000	31.7500	30.840000	31.2900	+0.128%	1,353,759	+9.428%
2025-03-14	30.5600	31.5800	30.460000	31.2500	+5.503%	966,486	+9.568%
2025-03-13	29.6900	29.9500	29.160000	29.6200	-2.244%	971,123	+15.598%
2025-03-12	30.1650	30.4900	29.860000	30.3000	-0.198%	972,969	+13.003%
2025-03-11	29.0800	30.4600	28.830000	30.3600	+5.453%	1,497,094	+12.780%
2025-03-10	29.8000	29.8200	28.230000	28.7900	-4.384%	1,162,157	+18.930%
2025-03-07	31.0000	31.0000	29.530000	30.1100	-1.569%	744,490	+13.716%
2025-03-06	31.7300	32.3100	30.420100	30.5900	-1.291%	1,380,069	+11.932%
2025-03-05	29.9200	31.3000	29.920000	30.9900	+5.408%	1,693,868	+10.487%
2025-03-04	29.3900	29.7800	28.800000	29.4000	+0.685%	975,514	+16.463%
2025-03-03	30.9600	31.0000	28.950000	29.2000	-4.917%	1,173,475	+17.260%
2025-02-28	28.7200	31.0250	28.700000	30.7100	+3.540%	1,875,440	+11.495%
2025-02-27	30.3400	30.8300	29.290000	29.6600	-3.167%	1,085,451	+15.442%
2025-02-26	30.6400	31.5750	30.480000	30.6300	+4.113%	1,152,194	+11.786%
2025-02-25	29.8000	30.1700	28.810000	29.4200	-1.109%	1,395,475	+16.383%
2025-02-24	30.7500	30.8000	28.710000	29.7500	-4.830%	2,594,171	+15.092%
2025-02-21	32.3000	32.3000	31.010000	31.2600	-2.068%	1,528,815	+9.533%
2025-02-20	32.8000	33.3150	31.360000	31.9200	-0.777%	1,689,704	+7.268%
2025-02-19	32.4200	32.4200	31.010000	32.1700	+0.657%	1,545,571	+6.435%
2025-02-18	32.2000	32.7600	31.610000	31.9600	+3.766%	3,149,779	+7.134%
2025-02-14	30.9900	31.2300	30.040000	30.8000	+4.160%	2,002,010	+11.169%
2025-02-13	29.3600	29.7900	28.850000	29.5700	+1.059%	1,370,747	+15.793%
2025-02-12	29.4000	30.8560	28.640000	29.2600	+0.897%	1,881,034	+17.020%
2025-02-11	27.6200	29.7400	27.060000	29.0000	+3.943%	1,287,351	+18.069%
2025-02-10	28.1100	28.1923	27.190000	27.9000	+1.565%	625,417	+22.724%
2025-02-07	27.2700	28.5500	27.190000	27.4700	+2.119%	792,897	+24.645%

.dark-mode .NYLgrt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NYLgrt{ color: #333333; background-color: white; border: 2px solid #333333; }ATATAtour Lifestyle Holdings Limitedstock NASDAQ ADR

ATAT
Atour Lifestyle Holdings Limited
stock NASDAQ ADR