Get the Stockscreener App
33.84
5.45%
-1.95
After Hours:
33.67
-0.17
-0.50%
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 May 22, 2026, is $33.84.
- 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 128.65% to $33.84 now.
- The 52-week high stock price for ATAT is $43.17, representing a 27.58% increase from the current share price, occurred on December 04, 2025.
- The 52-week low stock price for ATAT is $29.81, indicating a -11.91% decrease from the current share price, occurred on June 20, 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $35.39 | $33.53 | $1.86 | 2,255,065.0 | -5.45% |
| May 21, 2026 | $36.93 | $35.34 | $1.59 | 930,867.0 | -3.66% |
| May 20, 2026 | $37.20 | $36.38 | $0.82 | 980,419.0 | +1.98% |
| May 19, 2026 | $37.23 | $36.39 | $0.84 | 874,570.0 | -1.49% |
| May 18, 2026 | $38.20 | $36.77 | $1.43 | 1,027,801.0 | -3.32% |
| May 15, 2026 | $38.71 | $35.85 | $2.86 | 1,273,494.0 | +3.46% |
| May 14, 2026 | $37.67 | $36.42 | $1.25 | 1,420,842.0 | -0.24% |
| May 13, 2026 | $39.03 | $36.04 | $2.99 | 1,824,941.0 | -3.39% |
| May 12, 2026 | $38.92 | $37.49 | $1.43 | 908,421.0 | -0.65% |
| May 11, 2026 | $38.80 | $37.77 | $1.04 | 909,565.0 | +1.37% |
| May 08, 2026 | $38.43 | $37.22 | $1.21 | 1,179,881.0 | -0.37% |
| May 07, 2026 | $38.86 | $37.80 | $1.06 | 1,006,590.0 | -1.62% |
| May 06, 2026 | $39.44 | $38.40 | $1.04 | 883,716.0 | +2.34% |
| May 05, 2026 | $38.40 | $37.30 | $1.09 | 878,182.0 | +1.52% |
| May 04, 2026 | $38.19 | $37.20 | $0.99 | 546,716.0 | -1.50% |
| May 01, 2026 | $38.59 | $37.71 | $0.88 | 346,624.0 | -0.71% |
| Apr 30, 2026 | $38.25 | $37.07 | $1.18 | 632,241.0 | +1.00% |
| Apr 29, 2026 | $38.74 | $37.74 | $1.00 | 1,282,484.0 | +1.39% |
| Apr 28, 2026 | $37.52 | $36.65 | $0.875 | 1,202,006.0 | +1.25% |
| Apr 27, 2026 | $39.22 | $36.58 | $2.64 | 1,729,931.0 | -5.48% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $39.44 | $33.53 | $5.91 | 19,502,759.0 | -11.51% |
| Apr, 2026 | $41.25 | $35.00 | $6.25 | 26,252,738.0 | +3.88% |
| Mar, 2026 | $38.83 | $34.50 | $4.33 | 28,280,559.0 | -6.26% |
| Feb, 2026 | $41.34 | $34.59 | $6.75 | 20,439,670.0 | +9.88% |
| 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% |
1.46%
1.98%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):