Atour Lifestyle Holdings Limited - American Depositary Shares (ATAT)

Last Price37.06

Change-1.30 (-3.39%)

NASDAQ· Last Trade: May 13th, 5:15 PM EDT

Historical Prices For Atour Lifestyle Holdings Limited - American Depositary Shares (ATAT)

Date Range:

2026-02-13 - 2026-05-13

Date	Open	High	Low	Close	Volume	Adjusted Close
5/12/2026	38.61	38.92	37.49	38.36	911,809	38.36
5/11/2026	38.01	38.80	37.77	38.61	911,558	38.61
5/08/2026	38.43	38.43	37.22	38.09	1,187,754	38.09
5/07/2026	38.86	38.86	37.80	38.23	1,008,684	38.23
5/06/2026	38.56	39.44	38.40	38.86	886,810	38.86
5/05/2026	37.50	38.40	37.30	37.97	879,015	37.97
5/04/2026	38.04	38.19	37.20	37.40	576,637	37.40
5/01/2026	38.36	38.59	37.71	37.97	348,108	37.97
4/30/2026	37.74	38.25	37.07	38.24	644,571	38.24
4/29/2026	38.13	38.74	37.74	37.86	1,338,552	37.86
4/28/2026	36.81	37.52	36.65	37.34	1,202,009	37.34
4/27/2026	39.02	39.22	36.58	36.88	1,730,185	36.88
4/24/2026	39.70	40.34	38.84	39.02	923,356	39.02
4/23/2026	40.30	41.25	39.44	39.66	1,572,511	39.66
4/22/2026	40.13	40.49	39.55	40.41	2,350,864	40.41
4/21/2026	37.27	38.50	37.21	38.46	1,805,284	38.46
4/20/2026	37.65	38.18	37.14	37.25	1,146,282	37.25
4/17/2026	39.30	39.50	37.68	37.78	1,287,504	37.78
4/16/2026	37.37	38.75	37.36	38.36	2,159,004	38.36
4/15/2026	37.35	37.44	36.84	37.01	728,431	37.01
4/14/2026	37.43	37.97	37.13	37.37	839,364	37.37
4/13/2026	35.68	37.04	35.61	36.99	924,854	36.99
4/10/2026	36.83	37.10	36.02	36.13	773,847	36.13
4/09/2026	37.35	37.45	35.93	36.57	915,306	36.57
4/08/2026	37.20	38.39	37.06	37.54	3,158,749	37.54
4/07/2026	35.93	35.97	35.00	35.54	453,415	35.54
4/06/2026	36.33	36.81	35.73	35.93	430,374	35.93
4/02/2026	36.55	36.97	35.64	36.48	1,006,295	36.48
4/01/2026	37.04	37.50	36.67	36.94	1,032,000	36.94
3/31/2026	35.96	37.00	35.64	36.81	956,742	36.81
3/30/2026	34.92	35.50	34.75	35.14	840,251	35.14
3/27/2026	35.85	36.46	34.77	34.92	980,271	34.92
3/26/2026	35.50	36.23	35.28	36.04	1,275,855	36.04
3/25/2026	36.01	37.91	35.49	35.96	1,471,337	35.96
3/24/2026	36.00	36.18	34.50	35.65	1,239,127	35.65
3/23/2026	37.95	38.27	35.81	35.94	1,371,972	35.94
3/20/2026	37.73	38.36	36.74	36.88	1,652,609	36.88
3/19/2026	35.76	38.05	35.62	37.98	2,184,312	37.98
3/18/2026	37.51	38.81	36.43	36.48	2,451,255	36.48
3/17/2026	35.33	38.10	34.97	37.03	2,497,816	37.03
3/16/2026	35.59	36.28	34.81	34.94	1,116,419	34.94
3/13/2026	35.00	35.63	34.84	35.24	860,502	35.24
3/12/2026	36.08	36.58	34.51	34.64	1,243,724	34.64
3/11/2026	36.44	37.01	35.60	36.31	799,744	36.31
3/10/2026	36.36	37.30	36.22	36.44	1,118,462	36.44
3/09/2026	35.64	36.23	34.56	36.21	1,108,261	36.21
3/06/2026	36.78	37.35	36.11	36.46	603,401	36.46
3/05/2026	35.92	37.44	35.57	37.26	1,364,476	37.26
3/04/2026	37.33	37.80	36.00	36.50	990,235	36.50
3/03/2026	37.56	37.73	36.00	36.46	1,482,953	36.46
3/02/2026	38.06	38.83	37.64	38.76	863,713	38.76
2/27/2026	40.13	40.49	39.19	39.27	709,713	39.27
2/26/2026	40.85	41.34	39.81	40.47	786,103	40.47
2/25/2026	40.26	41.20	40.19	40.93	929,688	40.93
2/24/2026	39.25	40.03	38.90	39.90	1,145,780	39.90
2/23/2026	39.70	40.50	39.06	39.25	1,648,624	39.25
2/20/2026	38.05	38.96	37.96	38.96	334,253	38.96
2/19/2026	38.44	38.98	37.52	38.60	806,919	38.60
2/18/2026	39.42	39.68	38.22	38.62	604,653	38.62
2/17/2026	39.18	39.70	38.82	39.41	578,655	39.41