Atour Lifestyle Stock Price History
NASDAQ: ATATConsumer DiscretionaryHotels/ResortsUSD
33.07+1.46 (+4.62%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ATAT price history at a glance
The price history for Atour Lifestyle (ATAT) on this page begins on November 7, 2022, when the stock closed at $12.88; it most recently closed at $33.07 on October 5, 2026. The highest price in this record is $43.17, reached on December 1, 2025; the latest close is 23.4% below that peak. Across the 3 complete calendar years in the table, ATAT finished higher in 2 and lower in 1. Its best year was 2024 (+52.9%) and its worst was 2023 (-3.7%).
Over roughly 4 years the share price changed +156.8%, a 27.3% compound annual price return (excluding dividends). In the last 12 months alone, ATAT has lost 5.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $43.17
- Date of high
- Dec 1, 2025
- Low since 2022
- $11.02
- Date of low
- Nov 14, 2022
- 52-week high
- $43.17
- 52-week low
- $30.78
- IPO year
- 2022
- Last close
- $33.07
ATAT returns
1 week
+2.51%
1 month
-0.18%
3 months
+2.67%
6 months
-8.47%
Year to date
-16.07%
1 year
-5.16%
3 years
+82.61%
ATAT price return, excluding dividends.
ATAT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 33.07 | -17.06% |
| 2025 | 39.87 | +50.17% |
| 2024 | 26.55 | +52.94% |
| 2023 | 17.36 | -3.66% |
| 2022* | 18.02 | +39.91% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
ATAT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 31.83 | 33.17 | 31.83 | 33.07 | +4.62% | |
| 31.74 | 31.96 | 31.30 | 31.61 | -0.97% | |
| 32.30 | 32.48 | 31.62 | 31.92 | -0.90% | |
| 31.90 | 32.41 | 31.90 | 32.21 | +0.25% | |
| 32.26 | 32.53 | 31.88 | 32.13 | -0.40% | |
| 32.24 | 32.48 | 31.82 | 32.26 | -0.09% | |
| 32.65 | 33.06 | 31.96 | 32.29 | -1.01% | |
| 32.81 | 32.89 | 32.21 | 32.62 | -0.70% | |
| 32.75 | 33.13 | 32.51 | 32.85 | +0.24% | |
| 32.40 | 33.03 | 32.25 | 32.77 | +1.68% | |
| 32.35 | 32.91 | 32.01 | 32.23 | -0.37% | |
| 32.15 | 32.51 | 31.98 | 32.35 | +0.25% | |
| 33.05 | 33.10 | 32.13 | 32.27 | -2.83% | |
| 32.91 | 33.48 | 32.58 | 33.21 | +0.42% | |
| 32.36 | 33.11 | 31.87 | 33.07 | +2.86% | |
| 32.07 | 32.44 | 31.98 | 32.15 | +0.41% | |
| 32.35 | 32.61 | 31.91 | 32.02 | -0.16% | |
| 31.40 | 32.34 | 31.09 | 32.07 | +2.46% | |
| 32.09 | 32.17 | 31.08 | 31.30 | -3.57% | |
| 32.80 | 33.11 | 32.10 | 32.46 | +0.15% | |
| 32.98 | 32.98 | 32.40 | 32.41 | -1.34% | |
| 33.00 | 33.56 | 32.82 | 32.85 | -0.85% | |
| 33.10 | 33.28 | 32.52 | 33.13 | -0.45% | |
| 34.39 | 34.84 | 33.14 | 33.28 | -3.14% | |
| 34.62 | 34.75 | 34.34 | 34.36 | -0.75% | |
| 35.08 | 35.47 | 34.20 | 34.62 | -1.23% | |
| 34.53 | 35.39 | 34.42 | 35.05 | +1.62% | |
| 34.88 | 35.53 | 34.28 | 34.49 | -1.40% | |
| 35.31 | 36.78 | 34.92 | 34.98 | -1.46% | |
| 34.85 | 35.71 | 34.71 | 35.50 | +2.33% | |
| 35.31 | 36.30 | 34.62 | 34.69 | -1.64% | |
| 35.88 | 36.35 | 35.21 | 35.27 | -1.07% | |
| 34.72 | 35.78 | 34.72 | 35.65 | +2.59% | |
| 34.70 | 35.19 | 34.50 | 34.75 | 0.00% | |
| 34.31 | 34.95 | 34.10 | 34.75 | +1.46% | |
| 34.05 | 36.57 | 33.63 | 34.25 | -7.43% | |
| 35.40 | 37.13 | 35.33 | 37.00 | +5.41% | |
| 35.43 | 35.77 | 35.06 | 35.10 | -0.54% | |
| 35.83 | 35.83 | 34.60 | 35.29 | +3.22% | |
| 33.27 | 34.21 | 33.26 | 34.19 | +3.39% | |
| 33.54 | 33.81 | 32.99 | 33.07 | -2.28% | |
| 34.00 | 34.14 | 33.43 | 33.84 | -0.53% | |
| 35.40 | 35.40 | 33.82 | 34.02 | -4.49% | |
| 35.50 | 35.95 | 35.16 | 35.62 | +0.88% | |
| 35.44 | 35.55 | 34.95 | 35.31 | -0.37% | |
| 35.04 | 35.50 | 34.86 | 35.44 | +1.72% | |
| 35.07 | 35.20 | 34.36 | 34.84 | +0.66% | |
| 34.62 | 35.05 | 33.93 | 34.61 | -1.56% | |
| 34.46 | 35.20 | 34.45 | 35.16 | +2.42% | |
| 34.20 | 34.55 | 33.96 | 34.33 | +0.26% | |
| 34.85 | 35.26 | 33.81 | 34.24 | -3.09% | |
| 35.12 | 35.95 | 35.00 | 35.33 | +0.74% | |
| 34.01 | 35.42 | 33.87 | 35.07 | +4.53% | |
| 32.39 | 33.61 | 32.20 | 33.55 | +5.01% | |
| 31.58 | 32.21 | 31.58 | 31.95 | +1.56% | |
| 31.25 | 31.58 | 31.22 | 31.46 | 0.00% | |
| 31.23 | 31.93 | 31.10 | 31.46 | +0.80% | |
| 31.87 | 32.10 | 30.78 | 31.21 | -2.86% | |
| 32.48 | 32.48 | 31.70 | 32.13 | -0.31% | |
| 31.94 | 32.57 | 31.80 | 32.23 | -1.13% | |
| 32.53 | 32.98 | 32.38 | 32.60 | +0.43% | |
| 31.04 | 33.17 | 30.83 | 32.46 | +4.61% | |
| 31.50 | 32.06 | 30.95 | 31.03 | -1.21% | |
| 32.27 | 32.55 | 31.36 | 31.41 | -2.48% | |
| 31.56 | 32.30 | 31.49 | 32.21 | +1.74% | |
| 31.71 | 31.97 | 31.02 | 31.66 | -0.57% | |
| 32.54 | 32.67 | 31.04 | 31.84 | -1.15% | |
| 32.51 | 33.10 | 32.14 | 32.21 | -0.62% | |
| 32.45 | 32.74 | 32.03 | 32.41 | +0.59% | |
| 32.66 | 32.88 | 31.74 | 32.22 | -1.98% | |
| 31.82 | 33.59 | 31.82 | 32.87 | +3.36% | |
| 32.10 | 32.44 | 31.78 | 31.80 | -1.61% | |
| 32.40 | 33.00 | 32.00 | 32.32 | +0.59% | |
| 31.50 | 32.42 | 31.50 | 32.13 | +1.94% | |
| 31.72 | 32.09 | 31.14 | 31.52 | -1.28% | |
| 32.79 | 32.84 | 31.89 | 31.93 | -2.62% | |
| 31.62 | 32.83 | 31.38 | 32.79 | +3.08% | |
| 32.78 | 33.03 | 31.70 | 31.81 | -4.45% | |
| 33.47 | 33.55 | 32.11 | 33.29 | -0.54% | |
| 32.79 | 33.69 | 32.66 | 33.47 | +2.04% | |
| 33.22 | 33.28 | 32.07 | 32.80 | -1.12% | |
| 33.70 | 34.22 | 32.86 | 33.17 | -1.95% | |
| 33.62 | 33.94 | 33.40 | 33.83 | +1.38% | |
| 33.46 | 34.03 | 33.05 | 33.37 | -0.42% | |
| 33.27 | 34.39 | 32.89 | 33.51 | +0.72% | |
| 33.12 | 33.74 | 32.98 | 33.27 | +0.45% | |
| 33.40 | 34.21 | 32.77 | 33.12 | -0.90% | |
| 34.00 | 34.08 | 33.00 | 33.42 | -1.79% | |
| 35.21 | 35.30 | 34.00 | 34.03 | -3.52% | |
| 34.55 | 35.53 | 34.15 | 35.27 | +0.83% | |
| 35.57 | 35.73 | 34.80 | 34.98 | -0.14% | |
| 34.89 | 35.17 | 34.34 | 35.03 | +2.01% | |
| 34.15 | 34.51 | 33.55 | 34.34 | +0.62% | |
| 33.76 | 34.16 | 33.38 | 34.13 | +0.83% | |
| 32.83 | 33.87 | 31.89 | 33.85 | +2.86% | |
| 34.21 | 34.75 | 32.73 | 32.91 | -2.75% | |
| 34.82 | 35.39 | 33.53 | 33.84 | -5.45% | |
| 36.93 | 36.93 | 35.34 | 35.79 | -3.66% | |
| 36.43 | 37.20 | 36.38 | 37.15 | +1.98% | |
| 36.92 | 37.23 | 36.39 | 36.43 | -1.49% | |
| 38.14 | 38.20 | 36.77 | 36.98 | -3.32% | |
| 36.50 | 38.71 | 35.85 | 38.25 | +3.46% | |
| 37.24 | 37.67 | 36.43 | 36.97 | -0.24% | |
| 37.16 | 39.03 | 36.04 | 37.06 | -3.39% | |
| 38.61 | 38.92 | 37.49 | 38.36 | -0.65% | |
| 38.01 | 38.81 | 37.77 | 38.61 | +1.37% | |
| 38.43 | 38.43 | 37.22 | 38.09 | -0.37% | |
| 38.86 | 38.86 | 37.80 | 38.23 | -1.62% | |
| 38.56 | 39.44 | 38.40 | 38.86 | +2.34% | |
| 37.50 | 38.40 | 37.31 | 37.97 | +1.52% | |
| 38.04 | 38.19 | 37.20 | 37.40 | -1.50% | |
| 38.36 | 38.59 | 37.71 | 37.97 | -0.71% | |
| 37.74 | 38.25 | 37.07 | 38.24 | +1.00% | |
| 38.13 | 38.74 | 37.74 | 37.86 | +1.39% | |
| 36.81 | 37.52 | 36.65 | 37.34 | +1.25% | |
| 39.02 | 39.22 | 36.58 | 36.88 | -5.48% | |
| 39.70 | 40.34 | 38.84 | 39.02 | -1.61% | |
| 40.30 | 41.25 | 39.44 | 39.66 | -1.86% | |
| 40.13 | 40.49 | 39.55 | 40.41 | +5.07% | |
| 37.27 | 38.50 | 37.21 | 38.46 | +3.25% | |
| 37.65 | 38.18 | 37.14 | 37.25 | -1.40% | |
| 39.30 | 39.50 | 37.68 | 37.78 | -1.51% | |
| 37.37 | 38.75 | 37.36 | 38.36 | +3.65% | |
| 37.35 | 37.44 | 36.84 | 37.01 | -0.96% | |
| 37.43 | 37.97 | 37.13 | 37.37 | +1.03% | |
| 35.68 | 37.04 | 35.61 | 36.99 | +2.38% | |
| 36.83 | 37.10 | 36.02 | 36.13 | -1.20% | |
| 37.35 | 37.45 | 35.93 | 36.57 | -2.58% | |
| 37.20 | 38.39 | 37.07 | 37.54 | +5.63% | |
| 35.93 | 35.97 | 35.00 | 35.54 | -1.09% | |
| 36.33 | 36.81 | 35.73 | 35.93 | -1.51% | |
| 36.55 | 36.97 | 35.64 | 36.48 | -1.25% | |
| 37.04 | 37.50 | 36.67 | 36.94 | +0.35% | |
| 35.96 | 37.00 | 35.64 | 36.81 | +4.75% | |
| 34.92 | 35.50 | 34.75 | 35.14 | +0.63% | |
| 35.85 | 36.46 | 34.77 | 34.92 | -3.11% | |
| 35.50 | 36.23 | 35.28 | 36.04 | +0.22% | |
| 36.01 | 37.91 | 35.50 | 35.96 | +0.87% | |
| 36.00 | 36.18 | 34.50 | 35.65 | -0.81% | |
| 37.95 | 38.27 | 35.81 | 35.94 | -2.55% | |
| 37.73 | 38.36 | 36.74 | 36.88 | -2.90% | |
| 35.76 | 38.06 | 35.62 | 37.98 | +4.11% | |
| 37.51 | 38.81 | 36.43 | 36.48 | -1.49% | |
| 35.34 | 38.10 | 34.97 | 37.03 | +5.98% | |
| 35.59 | 36.28 | 34.81 | 34.94 | -0.85% | |
| 35.00 | 35.63 | 34.84 | 35.24 | +1.73% | |
| 36.08 | 36.58 | 34.51 | 34.64 | -4.60% | |
| 36.44 | 37.01 | 35.60 | 36.31 | -0.36% | |
| 36.36 | 37.30 | 36.22 | 36.44 | +0.64% | |
| 35.64 | 36.23 | 34.56 | 36.21 | -0.69% | |
| 36.78 | 37.35 | 36.11 | 36.46 | -2.15% | |
| 35.92 | 37.44 | 35.57 | 37.26 | +2.08% | |
| 37.33 | 37.80 | 36.00 | 36.50 | +0.11% | |
| 37.56 | 37.73 | 36.00 | 36.46 | -5.93% | |
| 38.06 | 38.83 | 37.64 | 38.76 | -1.30% | |
| 40.13 | 40.49 | 39.19 | 39.27 | -2.97% | |
| 40.85 | 41.34 | 39.81 | 40.47 | -1.12% | |
| 40.26 | 41.20 | 40.19 | 40.93 | +2.58% | |
| 39.25 | 40.03 | 38.90 | 39.90 | +1.66% | |
| 39.70 | 40.50 | 39.07 | 39.25 | +0.74% | |
| 38.05 | 38.96 | 37.96 | 38.96 | +0.93% | |
| 38.44 | 38.98 | 37.52 | 38.60 | -0.05% | |
| 39.42 | 39.68 | 38.22 | 38.62 | -2.00% | |
| 39.18 | 39.70 | 38.82 | 39.41 | +0.61% | |
| 39.31 | 39.50 | 38.60 | 39.17 | -1.31% | |
| 39.14 | 39.98 | 39.01 | 39.69 | +1.17% | |
| 40.08 | 40.25 | 38.40 | 39.23 | -1.53% | |
| 39.70 | 40.07 | 39.55 | 39.84 | +1.27% | |
| 37.60 | 39.68 | 37.50 | 39.34 | +5.70% | |
| 36.83 | 37.98 | 36.60 | 37.22 | +1.50% | |
| 35.28 | 37.07 | 35.11 | 36.67 | +5.13% | |
| 36.14 | 36.40 | 34.59 | 34.88 | -3.33% | |
| 36.37 | 36.72 | 35.50 | 36.08 | -1.02% | |
| 35.70 | 37.05 | 35.33 | 36.45 | +1.99% | |
| 36.88 | 36.97 | 35.70 | 35.74 | -3.25% | |
| 36.00 | 37.79 | 35.99 | 36.94 | +3.47% | |
| 37.26 | 37.36 | 35.60 | 35.70 | -3.98% | |
| 38.55 | 38.55 | 36.31 | 37.18 | -2.75% | |
| 37.30 | 38.45 | 37.14 | 38.23 | +2.00% | |
| 37.58 | 37.97 | 37.00 | 37.48 | -0.85% | |
| 38.00 | 39.07 | 37.73 | 37.80 | +0.08% | |
| 36.50 | 37.98 | 36.42 | 37.77 | +4.31% | |
| 36.48 | 37.00 | 36.03 | 36.21 | -1.84% | |
| 36.90 | 37.30 | 36.54 | 36.89 | -0.16% | |
| 37.66 | 38.49 | 36.90 | 36.95 | -1.70% | |
| 38.11 | 38.44 | 36.78 | 37.59 | -2.57% | |
| 39.85 | 39.99 | 37.99 | 38.58 | -3.55% | |
| 39.80 | 40.23 | 38.95 | 40.00 | +0.91% | |
| 41.58 | 42.30 | 39.59 | 39.64 | -5.53% | |
| 40.94 | 42.69 | 40.63 | 41.96 | +2.09% | |
| 42.42 | 42.79 | 40.25 | 41.10 | -3.02% | |
| 40.46 | 42.44 | 40.41 | 42.38 | +5.62% | |
| 39.95 | 40.79 | 39.77 | 40.13 | +0.64% | |
| 40.29 | 41.29 | 39.80 | 39.87 | +1.19% | |
| 39.53 | 39.65 | 39.02 | 39.40 | -0.33% | |
| 40.08 | 40.50 | 39.50 | 39.53 | -1.32% | |
| 41.52 | 41.76 | 39.84 | 40.06 | -4.02% | |
| 42.14 | 42.64 | 41.50 | 41.74 | -1.14% | |
| 42.67 | 42.68 | 41.73 | 42.22 | -1.05% | |
| 42.44 | 42.99 | 42.36 | 42.67 | +0.31% | |
| 41.80 | 42.62 | 41.16 | 42.54 | +1.77% | |
| 40.81 | 42.07 | 40.63 | 41.80 | +2.60% | |
| 40.92 | 41.74 | 40.61 | 40.74 | +0.49% | |
| 41.27 | 41.72 | 40.40 | 40.54 | -1.17% | |
| 41.94 | 42.82 | 40.71 | 41.02 | -3.35% | |
| 42.67 | 43.05 | 41.73 | 42.44 | -0.75% | |
| 42.06 | 43.17 | 41.85 | 42.76 | +2.54% | |
| 41.26 | 42.02 | 40.80 | 41.70 | +1.07% | |
| 41.11 | 41.39 | 40.81 | 41.26 | -0.29% | |
| 41.20 | 41.63 | 40.60 | 41.38 | -1.26% | |
| 42.79 | 42.79 | 41.13 | 41.91 | -2.28% | |
| 42.52 | 43.05 | 42.11 | 42.89 | +0.37% | |
| 43.00 | 43.17 | 41.71 | 42.73 | -0.40% | |
| 42.49 | 42.92 | 41.42 | 42.90 | +0.49% | |
| 40.17 | 42.80 | 39.90 | 42.69 | +5.59% | |
| 38.07 | 40.64 | 38.07 | 40.43 | +5.37% | |
| 38.08 | 38.63 | 38.08 | 38.37 | +1.62% | |
| 37.36 | 37.94 | 36.54 | 37.76 | +1.61% | |
| 38.50 | 38.63 | 36.58 | 37.16 | -1.77% | |
| 37.36 | 38.11 | 37.31 | 37.83 | +2.00% | |
| 35.28 | 37.36 | 35.21 | 37.09 | +4.86% | |
| 37.39 | 37.72 | 35.29 | 35.37 | -5.12% | |
| 38.24 | 38.24 | 36.89 | 37.28 | -1.64% | |
| 38.99 | 39.00 | 36.97 | 37.90 | -3.02% | |
| 39.07 | 39.44 | 38.76 | 39.08 | -0.43% | |
| 39.50 | 39.90 | 38.74 | 39.25 | -2.63% | |
| 40.74 | 40.82 | 39.94 | 40.31 | -0.43% | |
| 41.00 | 42.34 | 40.45 | 40.49 | +0.24% | |
| 40.93 | 41.05 | 40.12 | 40.39 | -1.27% | |
| 40.34 | 41.88 | 40.26 | 40.91 | +4.23% | |
| 38.69 | 39.27 | 37.78 | 39.25 | +0.93% | |
| 40.69 | 40.69 | 38.40 | 38.89 | -3.50% | |
| 39.81 | 40.50 | 39.10 | 40.30 | +1.61% | |
| 40.57 | 41.00 | 39.35 | 39.66 | -3.81% | |
| 39.06 | 41.43 | 39.02 | 41.23 | +5.83% | |
| 38.01 | 39.29 | 37.44 | 38.96 | +2.36% | |
| 37.10 | 38.23 | 36.87 | 38.06 | +1.82% | |
| 38.07 | 38.29 | 36.63 | 37.38 | -1.08% | |
| 38.40 | 38.47 | 37.10 | 37.79 | -3.00% | |
| 40.20 | 40.58 | 38.92 | 38.96 | -2.11% | |
| 39.50 | 39.99 | 39.22 | 39.80 | +1.12% | |
| 39.38 | 39.89 | 38.78 | 39.36 | +1.97% | |
| 38.10 | 38.70 | 38.06 | 38.60 | +1.05% | |
| 37.94 | 38.24 | 37.31 | 38.20 | +1.03% | |
| 37.51 | 38.08 | 36.79 | 37.81 | +1.34% | |
| 36.80 | 37.89 | 36.50 | 37.31 | +0.11% | |
| 36.57 | 37.37 | 36.52 | 37.27 | +1.94% | |
| 37.00 | 37.28 | 36.02 | 36.56 | +3.31% | |
| 34.91 | 35.48 | 34.47 | 35.39 | +0.14% | |
| 35.43 | 36.28 | 35.33 | 35.34 | +1.35% | |
| 35.79 | 36.81 | 34.49 | 34.87 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ATAT chart for longer ranges.