Atour Lifestyle Holdings Limited American Depositary Shares (ATAT) Historical Stock Data
42.22 ↓0.45 (-1.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATAT is up 0.17% a day on average. There have been 16 days where Atour Lifestyle Holdings Limited American Depositary Shares closed green and 14 days where ATAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 42.67 | 42.22 | ↓$0.45 (-1.05%) | 41.73 | 42.68 | 440.22K |
| 2025-12-23 | 42.44 | 42.67 | ↑$0.23 (0.54%) | 42.36 | 42.99 | 719.24K |
| 2025-12-22 | 41.80 | 42.54 | ↑$0.74 (1.77%) | 41.16 | 42.62 | 727.11K |
| 2025-12-19 | 40.81 | 41.80 | ↑$0.99 (2.43%) | 40.63 | 42.07 | 1.32M |
| 2025-12-18 | 40.92 | 40.74 | ↓$0.18 (-0.44%) | 40.61 | 41.74 | 558.82K |
| 2025-12-17 | 41.27 | 40.54 | ↓$0.73 (-1.77%) | 40.40 | 41.72 | 0.91M |
| 2025-12-16 | 41.94 | 41.02 | ↓$0.92 (-2.19%) | 40.71 | 42.82 | 1.51M |
| 2025-12-15 | 42.67 | 42.44 | ↓$0.23 (-0.54%) | 41.73 | 43.05 | 645.89K |
| 2025-12-12 | 42.06 | 42.76 | ↑$0.70 (1.66%) | 41.85 | 43.17 | 1.38M |
| 2025-12-11 | 41.26 | 41.70 | ↑$0.44 (1.07%) | 40.80 | 42.02 | 1M |
| 2025-12-10 | 41.11 | 41.26 | ↑$0.15 (0.36%) | 40.81 | 41.39 | 1.06M |
| 2025-12-09 | 41.20 | 41.38 | ↑$0.18 (0.44%) | 40.60 | 41.63 | 1.40M |
| 2025-12-08 | 42.79 | 41.91 | ↓$0.88 (-2.06%) | 41.13 | 42.79 | 1.47M |
| 2025-12-05 | 42.52 | 42.89 | ↑$0.37 (0.87%) | 42.11 | 43.05 | 1.12M |
| 2025-12-04 | 43.00 | 42.73 | ↓$0.27 (-0.63%) | 41.71 | 43.17 | 1.63M |
| 2025-12-03 | 42.49 | 42.90 | ↑$0.41 (0.96%) | 41.42 | 42.92 | 2.75M |
| 2025-12-02 | 40.17 | 42.69 | ↑$2.52 (6.27%) | 39.90 | 42.80 | 3.26M |
| 2025-12-01 | 38.07 | 40.43 | ↑$2.36 (6.20%) | 38.07 | 40.64 | 1.94M |
| 2025-11-28 | 38.08 | 38.37 | ↑$0.29 (0.76%) | 38.08 | 38.63 | 0.91M |
| 2025-11-26 | 37.36 | 37.76 | ↑$0.40 (1.07%) | 36.54 | 37.94 | 1.12M |
| 2025-11-25 | 38.50 | 37.16 | ↓$1.34 (-3.48%) | 36.58 | 38.63 | 1.72M |
| 2025-11-24 | 37.36 | 37.83 | ↑$0.47 (1.26%) | 37.31 | 38.11 | 1.77M |
| 2025-11-21 | 35.28 | 37.09 | ↑$1.81 (5.13%) | 35.21 | 37.36 | 1.89M |
| 2025-11-20 | 37.39 | 35.37 | ↓$2.02 (-5.40%) | 35.29 | 37.72 | 1.30M |
| 2025-11-19 | 38.24 | 37.28 | ↓$0.96 (-2.51%) | 36.89 | 38.24 | 897.55K |
| 2025-11-18 | 38.99 | 37.90 | ↓$1.09 (-2.80%) | 36.97 | 39.00 | 1.40M |
| 2025-11-17 | 39.07 | 39.08 | ↑$0.01 (0.03%) | 38.76 | 39.44 | 684.32K |
| 2025-11-14 | 39.50 | 39.25 | ↓$0.25 (-0.63%) | 38.74 | 39.90 | 1.12M |
| 2025-11-13 | 40.74 | 40.31 | ↓$0.43 (-1.06%) | 39.94 | 40.82 | 0.98M |
| 2025-11-12 | 41.00 | 40.49 | ↓$0.52 (-1.26%) | 40.45 | 42.34 | 1.15M |
Create an account or log in to view more rows.
$ATAT green is good
$ATAT Sleep well my bulls
sleep well
$ATAT holy fuck
$ATAT im in.
$ATAT let’s go!! Squeeze time
$ATAT hello
please hold.
$ATAT I’m selling y’all have fun bag holding
$ATAT great sale!!!! Buy buy buy
$ATAT we back boys
$ATAT God dammit