Get the Stockscreener App
39.23
1.53%
-0.61
After Hours:
39.23
Atour Lifestyle Holdings Ltd Adr Stock (ATAT) Price History
The historical daily chart and data for Atour Lifestyle Holdings Ltd Adr stock (ATAT), show that the latest closing stock price as of February 11, 2026, is $39.23.
- Atour Lifestyle Holdings Ltd Adr all-time high stock price is $43.17, occurred on December 04, 2025.
- The lowest Atour Lifestyle Holdings Ltd Adr stock price recorded was $14.80 on June 06, 2023. Since then, Atour Lifestyle Holdings Ltd Adr's stock price has risen over 165.07% to $39.23 now.
- The 52-week high stock price for ATAT is $43.17, representing a 10.05% increase from the current share price, occurred on December 04, 2025.
- The 52-week low stock price for ATAT is $21.50, indicating a -45.20% decrease from the current share price, occurred on April 11, 2025.
The table below shows more information about ATAT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 11, 2026 | $40.24 | $38.40 | $1.84 | 1,965,442.0 | -1.53% |
| Feb 10, 2026 | $40.07 | $39.55 | $0.519 | 2,003,592.0 | +1.27% |
| Feb 09, 2026 | $39.68 | $37.50 | $2.18 | 2,128,272.0 | +5.70% |
| Feb 06, 2026 | $37.98 | $36.60 | $1.38 | 1,029,998.0 | +1.50% |
| Feb 05, 2026 | $37.07 | $35.11 | $1.96 | 1,349,860.0 | +5.13% |
| Feb 04, 2026 | $36.40 | $34.59 | $1.81 | 995,736.0 | -3.33% |
| Feb 03, 2026 | $36.72 | $35.50 | $1.22 | 626,748.0 | -1.02% |
| Feb 02, 2026 | $37.05 | $35.33 | $1.72 | 907,170.0 | +1.99% |
| Jan 30, 2026 | $36.97 | $35.70 | $1.27 | 897,144.0 | -3.25% |
| Jan 29, 2026 | $37.79 | $35.99 | $1.80 | 1,285,409.0 | +3.47% |
| Jan 28, 2026 | $37.35 | $35.60 | $1.75 | 1,677,789.0 | -3.98% |
| Jan 27, 2026 | $38.55 | $36.31 | $2.24 | 1,514,511.0 | -2.75% |
| Jan 26, 2026 | $38.45 | $37.14 | $1.30 | 1,235,114.0 | +2.00% |
| Jan 23, 2026 | $37.97 | $37.00 | $0.965 | 759,375.0 | -0.85% |
| Jan 22, 2026 | $39.06 | $37.73 | $1.34 | 1,118,720.0 | +0.08% |
| Jan 21, 2026 | $37.98 | $36.42 | $1.56 | 1,938,047.0 | +4.31% |
| Jan 20, 2026 | $37.00 | $36.03 | $0.9699 | 1,727,001.0 | -1.84% |
| Jan 16, 2026 | $37.30 | $36.54 | $0.76 | 667,654.0 | -0.16% |
| Jan 15, 2026 | $38.49 | $36.90 | $1.59 | 963,695.0 | -1.70% |
| Jan 14, 2026 | $38.44 | $36.78 | $1.66 | 1,144,053.0 | -2.57% |
| Jan 13, 2026 | $39.99 | $37.99 | $2.00 | 1,047,171.0 | -3.55% |
Atour Lifestyle Holdings Ltd Adr Stock (ATAT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Atour Lifestyle Holdings Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ATAT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Atour Lifestyle Holdings Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Atour Lifestyle Holdings Ltd Adr Stock (ATAT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $40.24 | $34.59 | $5.65 | 12,972,260.0 | +9.76% |
| Jan, 2026 | $42.78 | $35.60 | $7.18 | 23,328,693.0 | -9.29% |
Atour Lifestyle Holdings Ltd Adr Stock (ATAT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $43.17 | $38.06 | $5.11 | 26,003,635.0 | +3.02% |
| Nov, 2025 | $42.34 | $35.21 | $7.13 | 23,902,297.0 | -1.51% |
| Oct, 2025 | $40.58 | $34.47 | $6.11 | 27,662,691.0 | +3.64% |
| Sep, 2025 | $40.39 | $37.28 | $3.11 | 23,840,364.0 | -3.42% |
| Aug, 2025 | $39.84 | $32.97 | $6.87 | 28,140,661.0 | +15.08% |
| Jul, 2025 | $37.46 | $32.06 | $5.40 | 30,766,689.0 | +4.03% |
| Jun, 2025 | $33.40 | $29.81 | $3.59 | 23,062,845.0 | +3.83% |
| May, 2025 | $34.23 | $24.21 | $10.02 | 31,383,338.0 | +28.11% |
| Apr, 2025 | $29.61 | $21.50 | $8.11 | 38,225,493.0 | -13.79% |
| Mar, 2025 | $32.31 | $26.67 | $5.64 | 22,374,123.0 | -7.68% |
| Feb, 2025 | $33.31 | $25.72 | $7.59 | 26,920,524.0 | +12.04% |
| Jan, 2025 | $28.82 | $24.83 | $3.99 | 15,138,622.0 | +1.93% |
Atour Lifestyle Holdings Ltd Adr Stock (ATAT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $29.90 | $25.02 | $4.88 | 26,152,567.0 | +5.61% |
| Nov, 2024 | $27.90 | $24.07 | $3.83 | 24,490,190.0 | -4.01% |
| Oct, 2024 | $29.15 | $25.35 | $3.80 | 28,022,500.0 | +1.00% |
| Sep, 2024 | $26.90 | $18.81 | $8.09 | 28,200,815.0 | +36.38% |
| Aug, 2024 | $19.20 | $15.22 | $3.98 | 16,234,158.0 | +13.62% |
| Jul, 2024 | $19.21 | $16.30 | $2.91 | 18,537,281.0 | -8.77% |
| Jun, 2024 | $18.74 | $16.86 | $1.88 | 24,472,348.0 | +3.03% |
| May, 2024 | $19.49 | $17.07 | $2.42 | 15,397,815.0 | -0.11% |
| Apr, 2024 | $19.02 | $16.78 | $2.24 | 15,711,930.0 | -0.61% |
| Mar, 2024 | $19.80 | $17.56 | $2.24 | 12,645,478.0 | -7.43% |
| Feb, 2024 | $19.80 | $17.44 | $2.36 | 9,469,798.0 | +11.96% |
| Jan, 2024 | $18.47 | $16.25 | $2.22 | 9,187,193.0 | -0.29% |
0.73%
3.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):