Skip to main content
ATAT logo

Atour Lifestyle Holdings Limited

ATATNASDAQConsumer DiscretionaryLodging

$32.65Today:- (-)1Y −17.23%

As of Oct 26, 2026 close

Market cap
$4.47B
P/E (TTM)
15.16
Forward P/E
10.79
Dividend yield
2.58%
52-week range
$30.78$43.17
Volume (live)
-
Avg. volume (3M)
789.91K

Atour Lifestyle Holdings (ATAT) Historical Stock Prices

Analyze Atour Lifestyle Holdings (ATAT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Atour Lifestyle Holdings (ATAT) Interactive Price Chart

Interactive historical price chart showing Atour Lifestyle Holdings stock price movements and trends across multiple time periods.

Loading chart...

ATAT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ATAT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202631.6732.8231.3532.6532.65708.14K
Oct 23, 202632.5032.5831.4531.5131.51835.04K
Oct 22, 202632.7433.2032.3932.5832.581.22M
Oct 21, 202633.4033.7032.6733.1633.16458.16K
Oct 20, 202633.3333.6833.0633.3533.35620.90K
Oct 19, 202633.3033.4832.9233.0433.04430.74K
Oct 16, 202633.5633.9333.1533.4333.43624.05K
Oct 15, 202632.9034.5832.8033.5133.511.03M
Oct 14, 202632.6032.9932.4932.6232.62675.80K
Oct 13, 202633.1233.1732.5032.7432.74596.36K
Oct 12, 202632.9733.0032.5132.8432.84844.92K
Oct 9, 202631.8333.1631.8333.0733.07775.61K
Oct 8, 202631.7431.9631.3031.6131.61891.86K
Oct 7, 202632.3032.4831.6231.9231.92801.28K
Oct 6, 202631.8932.4131.8932.2132.21735.37K
Oct 5, 202632.2632.5231.8832.1332.13760.52K
Oct 2, 202632.2432.4831.8232.2632.26814.88K
Oct 1, 202632.6533.0631.9532.2932.29939.94K
Sep 30, 202632.8132.8932.2132.6232.621.47M
Sep 29, 202632.7533.1332.5132.8532.851.13M
Sep 28, 202632.4033.0332.2532.7732.77787.73K
Sep 25, 202632.3532.9132.0132.2332.23479.74K
Sep 24, 202632.1532.5131.9832.3532.35516.36K
Sep 23, 202633.0533.1032.1332.2732.27498.27K
Sep 22, 202632.9133.4832.5833.2133.21836.27K
Sep 21, 202632.3633.1131.8733.0733.07974.61K
Sep 18, 202632.0732.4431.9832.1532.15711.68K
Sep 17, 202632.3532.6131.9132.0232.02585.99K
Sep 16, 202631.4032.3431.0932.0732.07936.26K
Sep 15, 202632.0932.1631.0831.3031.301.00M
Sep 14, 202632.8033.1132.1032.4632.46597.88K
Sep 11, 202632.9832.9832.4032.4132.41523.87K
Sep 10, 202633.0033.5632.8232.8532.85947.27K
Sep 9, 202633.1033.2832.5233.1333.13715.98K
Sep 8, 202634.3934.8433.1433.2833.28939.05K
Sep 4, 202634.6234.7534.3434.3634.36292.56K
Sep 3, 202635.0835.4734.2034.6234.62421.86K
Sep 2, 202634.5335.3934.4135.0535.05470.75K
Sep 1, 202634.8835.5334.2834.4934.49715.91K
Aug 31, 202635.3136.7834.9234.9834.981.62M
Aug 28, 202634.8535.7034.7135.5035.50713.30K
Aug 27, 202635.3136.3034.6234.6934.691.35M
Aug 26, 202635.8836.3535.2135.2735.27692.92K
Aug 25, 202634.7235.7834.7235.6535.651.45M
Aug 24, 202634.7035.1934.5034.7534.75901.75K
Aug 21, 202634.3134.9534.0934.7534.751.68M
Aug 20, 202634.0536.5733.6334.2534.252.28M
Aug 19, 202635.4037.1335.3337.0037.001.47M
Aug 18, 202635.4235.7735.0635.1035.10992.29K
Aug 17, 202635.8335.8334.5935.2935.291.67M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.