ATAT - Atour Lifestyle Holdings Ltd
37.25
-0.530 -1.423%
Share volume: 1,135,393
Last Updated: 04-20-2026
Restaurants, Hotels, Motels/Hotels & Motels:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$37.78
-0.53
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $37.65 | $37.65 | $38.18 | $38.18 | $37.14 | $37.14 | $37.25 | $37.25 | 1,135,393 | $1,135,393.00 |
| 04-17-2026 | $39.30 | $39.30 | $39.50 | $39.50 | $37.68 | $37.68 | $37.78 | $37.78 | 1,287,503 | $1,287,503.00 |
| 04-16-2026 | $37.37 | $37.37 | $38.75 | $38.75 | $37.36 | $37.36 | $38.36 | $38.36 | 2,159,003 | $2,159,003.00 |
| 04-15-2026 | $37.35 | $37.35 | $37.44 | $37.44 | $36.84 | $36.84 | $37.01 | $37.01 | 728,433 | $728,433.00 |
| 04-14-2026 | $37.43 | $37.43 | $37.97 | $37.97 | $37.13 | $37.13 | $37.37 | $37.37 | 839,363 | $839,363.00 |
| 04-13-2026 | $35.68 | $35.68 | $37.04 | $37.04 | $35.61 | $35.61 | $36.99 | $36.99 | 924,853 | $924,853.00 |
| 04-10-2026 | $36.83 | $36.83 | $37.10 | $37.10 | $36.02 | $36.02 | $36.13 | $36.13 | 773,847 | $773,847.00 |
| 04-09-2026 | $37.35 | $37.35 | $37.45 | $37.45 | $35.93 | $35.93 | $36.57 | $36.57 | 915,306 | $915,306.00 |
| 04-08-2026 | $37.20 | $37.20 | $38.39 | $38.39 | $37.07 | $37.07 | $37.54 | $37.54 | 3,158,745 | $3,158,745.00 |
| 04-07-2026 | $35.93 | $35.93 | $35.97 | $35.97 | $35.00 | $35.00 | $35.54 | $35.54 | 454,109 | $454,109.00 |