ATAT - Atour Lifestyle Holdings Ltd
37.26
0.760 2.040%
Share volume: 1,362,316
Last Updated: 03-05-2026
Restaurants, Hotels, Motels/Hotels & Motels:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$36.50
0.76
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $35.92 | $35.92 | $37.44 | $37.44 | $35.57 | $35.57 | $37.26 | $37.26 | 1,362,316 | $1,362,316.00 |
| 03-04-2026 | $37.33 | $37.33 | $37.80 | $37.80 | $36.00 | $36.00 | $36.50 | $36.50 | 990,369 | $990,369.00 |
| 03-03-2026 | $37.56 | $37.56 | $37.73 | $37.73 | $36.00 | $36.00 | $36.46 | $36.46 | 1,482,953 | $1,482,953.00 |
| 03-02-2026 | $38.06 | $38.06 | $38.83 | $38.83 | $37.64 | $37.64 | $38.76 | $38.76 | 863,710 | $863,710.00 |
| 02-27-2026 | $40.13 | $40.13 | $40.49 | $40.49 | $39.19 | $39.19 | $39.27 | $39.27 | 709,709 | $709,709.00 |
| 02-26-2026 | $40.85 | $40.85 | $41.34 | $41.34 | $39.81 | $39.81 | $40.47 | $40.47 | 786,140 | $786,140.00 |
| 02-25-2026 | $40.26 | $40.26 | $41.20 | $41.20 | $40.19 | $40.19 | $40.93 | $40.93 | 929,804 | $929,804.00 |
| 02-24-2026 | $39.25 | $39.25 | $40.03 | $40.03 | $38.90 | $38.90 | $39.90 | $39.90 | 1,145,844 | $1,145,844.00 |
| 02-23-2026 | $39.70 | $39.70 | $40.50 | $40.50 | $39.07 | $39.07 | $39.25 | $39.25 | 1,648,621 | $1,648,621.00 |
| 02-20-2026 | $38.05 | $38.05 | $38.96 | $38.96 | $37.96 | $37.96 | $38.96 | $38.96 | 334,253 | $334,253.00 |