Atour Lifestyle Holdings Limited - American Depositary Shares (ATAT)

Historical Prices For Atour Lifestyle Holdings Limited - American Depositary Shares (ATAT)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	28.62	29.61	28.47	29.41	677,193	29.41
4/01/2025	28.75	28.93	28.31	28.61	615,248	28.61
3/31/2025	27.78	28.70	27.05	28.35	1,067,689	28.35
3/28/2025	29.10	29.39	28.10	28.45	1,098,067	28.45
3/27/2025	28.60	29.90	28.21	29.11	1,012,580	29.11
3/26/2025	29.47	29.65	28.34	28.57	1,201,607	28.57
3/25/2025	29.00	30.00	26.67	28.96	1,999,218	28.96
3/24/2025	30.60	30.95	30.12	30.24	1,099,838	30.24
3/21/2025	29.75	30.45	28.82	30.27	846,264	30.27
3/20/2025	29.59	30.78	29.30	30.21	733,449	30.21
3/19/2025	31.00	31.04	30.26	30.91	534,034	30.91
3/18/2025	31.65	31.69	30.30	30.92	954,655	30.92
3/17/2025	31.30	31.75	30.84	31.29	1,362,276	31.29
3/14/2025	30.56	31.58	30.46	31.25	967,594	31.25
3/13/2025	29.69	29.95	29.16	29.62	971,500	29.62
3/12/2025	30.17	30.49	29.86	30.30	974,851	30.30
3/11/2025	29.08	30.46	28.83	30.36	1,505,048	30.36
3/10/2025	29.80	29.82	28.23	28.79	1,170,460	28.79
3/07/2025	31.00	31.00	29.53	30.11	753,807	30.11
3/06/2025	31.73	32.31	30.42	30.59	1,385,331	30.59
3/05/2025	29.92	31.30	29.92	30.99	1,688,226	30.99
3/04/2025	29.39	29.78	28.80	29.40	981,324	29.40
3/03/2025	30.96	31.00	28.95	29.20	1,181,549	29.20
2/28/2025	28.72	31.02	28.70	30.71	1,876,537	30.71
2/27/2025	30.34	30.83	29.29	29.66	1,097,082	29.66
2/26/2025	30.64	31.57	30.48	30.63	1,152,377	30.63
2/25/2025	29.80	30.17	28.81	29.42	1,399,846	29.42
2/24/2025	30.75	30.80	28.71	29.75	2,593,639	29.75
2/21/2025	32.30	32.30	31.01	31.26	1,530,742	31.26
2/20/2025	32.80	33.31	31.36	31.92	1,698,869	31.92
2/19/2025	32.42	32.42	31.01	32.17	1,551,458	32.17
2/18/2025	32.20	32.76	31.61	31.96	3,154,031	31.96
2/14/2025	30.99	31.23	30.04	30.80	2,006,277	30.80
2/13/2025	29.36	29.79	28.85	29.57	1,391,941	29.57
2/12/2025	29.40	30.86	28.64	29.26	1,899,416	29.26
2/11/2025	27.62	29.74	27.06	29.00	1,287,488	29.00
2/10/2025	28.11	28.19	27.19	27.90	628,548	27.90
2/07/2025	27.27	28.55	27.19	27.47	799,864	27.47
2/06/2025	26.76	27.13	26.36	26.90	693,593	26.90
2/05/2025	27.08	27.28	25.72	26.16	1,434,506	26.16
2/04/2025	27.42	28.30	27.23	27.60	708,502	27.60
2/03/2025	26.96	27.52	26.00	27.11	601,249	27.11
1/31/2025	28.20	28.40	27.04	27.41	898,169	27.41
1/30/2025	27.49	28.82	27.49	28.20	901,047	28.20
1/29/2025	27.85	28.21	27.02	27.31	471,361	27.31
1/28/2025	26.97	27.58	26.55	27.49	662,448	27.49
1/27/2025	26.99	27.63	26.80	27.09	859,907	27.09
1/24/2025	26.25	27.58	25.92	27.31	1,148,945	27.31
1/23/2025	26.00	26.42	25.85	26.15	613,645	26.15
1/22/2025	26.65	26.65	25.81	26.22	471,698	26.22
1/21/2025	26.35	26.94	25.61	26.44	687,003	26.44
1/17/2025	25.51	26.39	25.33	25.85	685,579	25.85
1/16/2025	25.50	25.54	24.92	25.33	578,041	25.33
1/15/2025	25.24	25.90	25.19	25.35	496,374	25.35
1/14/2025	25.32	26.04	25.00	25.20	789,352	25.20
1/13/2025	25.15	25.36	24.86	24.99	384,097	24.99
1/10/2025	25.59	25.71	25.00	25.26	565,067	25.26
1/08/2025	25.20	26.03	25.04	25.83	1,119,289	25.83
1/07/2025	25.11	25.39	24.83	25.20	1,385,631	25.20
1/06/2025	26.88	26.93	25.35	25.53	1,256,220	25.53
1/03/2025	27.50	27.76	26.53	26.55	701,100	26.55