Atour Lifestyle Holdings Limited - American Depositary Shares (ATAT)

Last Price34.84

Change+0.23 (0.66%)

NASDAQ· Last Trade: Aug 5th, 5:07 PM EDT

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

Date Range:

2026-05-05 - 2026-08-05

Date	Open	High	Low	Close	Volume	Adjusted Close
8/04/2026	34.62	35.05	33.93	34.61	693,090	34.61
8/03/2026	34.46	35.20	34.45	35.16	823,873	35.16
7/31/2026	34.20	34.55	33.96	34.33	601,476	34.33
7/30/2026	34.85	35.26	33.81	34.24	964,993	34.24
7/29/2026	35.12	35.95	35.00	35.33	796,400	35.33
7/28/2026	34.01	35.42	33.87	35.07	1,442,162	35.07
7/27/2026	32.39	33.61	32.20	33.55	609,763	33.55
7/24/2026	31.58	32.21	31.58	31.95	925,129	31.95
7/23/2026	31.25	31.58	31.22	31.46	447,234	31.46
7/22/2026	31.23	31.93	31.10	31.46	618,590	31.46
7/21/2026	31.87	32.09	30.77	31.21	845,825	31.21
7/20/2026	32.48	32.48	31.70	32.13	1,252,068	32.13
7/17/2026	31.94	32.57	31.80	32.23	957,293	32.23
7/16/2026	32.53	32.98	32.38	32.60	629,632	32.60
7/15/2026	31.04	33.17	30.83	32.46	836,315	32.46
7/14/2026	31.50	32.06	30.95	31.03	866,370	31.03
7/13/2026	32.27	32.55	31.36	31.41	811,172	31.41
7/10/2026	31.56	32.30	31.49	32.21	1,142,995	32.21
7/09/2026	31.71	31.97	31.02	31.66	698,118	31.66
7/08/2026	32.54	32.67	31.04	31.84	868,195	31.84
7/07/2026	32.50	33.10	32.14	32.21	483,663	32.21
7/06/2026	32.45	32.74	32.03	32.41	951,722	32.41
7/02/2026	32.66	32.88	31.74	32.22	1,570,864	32.22
7/01/2026	31.82	33.59	31.82	32.87	1,252,467	32.87
6/30/2026	32.10	32.44	31.78	31.80	919,748	31.80
6/29/2026	32.40	33.00	32.00	32.32	795,832	32.32
6/26/2026	31.50	32.42	31.50	32.13	661,576	32.13
6/25/2026	31.72	32.09	31.14	31.52	965,626	31.52
6/24/2026	32.79	32.84	31.89	31.93	586,427	31.93
6/23/2026	31.62	32.83	31.38	32.79	870,068	32.79
6/22/2026	32.78	33.03	31.70	31.81	1,417,183	31.81
6/18/2026	33.47	33.55	32.11	33.29	994,582	33.29
6/17/2026	32.79	33.69	32.66	33.47	903,849	33.47
6/16/2026	33.22	33.28	32.06	32.80	945,125	32.80
6/15/2026	33.70	34.22	32.86	33.17	901,793	33.17
6/12/2026	33.62	33.94	33.40	33.83	523,406	33.83
6/11/2026	33.46	34.03	33.05	33.37	1,229,917	33.37
6/10/2026	33.27	34.39	32.89	33.51	897,833	33.51
6/09/2026	33.12	33.74	32.98	33.27	688,929	33.27
6/08/2026	33.40	34.21	32.77	33.12	701,774	33.12
6/05/2026	34.00	34.08	33.00	33.42	940,873	33.42
6/04/2026	35.21	35.30	34.00	34.03	712,691	33.49
6/03/2026	34.55	35.53	34.15	35.27	852,045	34.71
6/02/2026	35.57	35.73	34.80	34.98	1,002,996	34.42
6/01/2026	34.89	35.17	34.34	35.03	999,217	34.47
5/29/2026	34.15	34.51	33.55	34.34	1,684,892	33.80
5/28/2026	33.76	34.16	33.38	34.13	1,313,167	33.59
5/27/2026	32.83	33.87	31.89	33.85	2,082,452	33.31
5/26/2026	34.21	34.75	32.73	32.91	2,556,837	32.39
5/22/2026	34.82	35.39	33.53	33.84	2,317,579	33.30
5/21/2026	36.93	36.93	35.34	35.79	932,199	35.22
5/20/2026	36.43	37.20	36.38	37.15	984,097	36.56
5/19/2026	36.92	37.23	36.39	36.43	875,044	35.85
5/18/2026	38.14	38.20	36.77	36.98	1,037,846	36.39
5/15/2026	36.50	38.71	35.85	38.25	1,273,494	37.64
5/14/2026	37.24	37.67	36.42	36.97	1,424,361	36.38
5/13/2026	37.16	39.03	36.04	37.06	1,847,100	36.47
5/12/2026	38.61	38.92	37.49	38.36	911,809	37.75
5/11/2026	38.01	38.80	37.77	38.61	911,558	38.00
5/08/2026	38.43	38.43	37.22	38.09	1,187,754	37.49
5/07/2026	38.86	38.86	37.80	38.23	1,008,684	37.62
5/06/2026	38.56	39.44	38.40	38.86	886,810	38.24