Atour Lifestyle Holdings Limited (ATAT) Stock Price History
Historical prices from 2022 to 2026
- 1M
- -10.0%
- 3M
- -8.7%
- YTD
- -16.5%
- 1Y
- +8.3%
- 3Y
- +27.4%
- 5Y
- +20.9%
Loading 10-year price history...
ATAT Historical Performance
ATAT Annual Returns
Year-by-year price performance · 2022–2026
- 2022 annual price return
- +39.9%
- 2023 annual price return
- -10.2%
- 2024 annual price return
- +59.9%
- 2025 annual price return
- +45.8%
- 2026 annual price return
- -1.5%
ATAT Stock Price Trajectory (2022–2026)
As of June 20, 2026, Atour Lifestyle Holdings Limited (ATAT) trades at $33.29, representing a +8.3% return over the past year. The stock has delivered a +173.4% total return over five years (+20.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $43.17 on December 4, 2025. From this peak, ATAT has corrected -22.9%, currently trading 12% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers HTHT (+27.6% 1Y), IH (-40.3% 1Y), and CFLT (+29.5% 1Y), ATAT has underperformed the peer group average. Compare ATAT vs HTHT →
ATAT Historical Price Data · from 2022
Rows 1–50 of 903| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 33.55 | 33.55 | 32.11 | 33.29 | 972K | -0.54% |
| 2026-06-17 | 32.79 | 33.69 | 32.66 | 33.47 | 829K | +2.04% |
| 2026-06-16 | 33.22 | 33.22 | 32.06 | 32.80 | 927K | -1.12% |
| 2026-06-15 | 33.84 | 34.22 | 32.86 | 33.17 | 833K | -1.95% |
| 2026-06-12 | 33.62 | 33.94 | 33.41 | 33.83 | 522K | +1.38% |
| 2026-06-11 | 33.46 | 34.03 | 33.05 | 33.37 | 1.10M | -0.42% |
| 2026-06-10 | 33.38 | 34.39 | 32.89 | 33.51 | 827K | +0.72% |
| 2026-06-09 | 33.12 | 33.74 | 32.98 | 33.27 | 659K | +0.45% |
| 2026-06-08 | 33.40 | 34.21 | 32.77 | 33.12 | 647K | -0.90% |
| 2026-06-05 | 34.00 | 34.05 | 33.01 | 33.42 | 878K | -1.79% |
| 2026-06-04 | 35.21 | 35.30 | 34.00 | 34.03 | 687K | -3.52% |
| 2026-06-03 | 34.55 | 35.53 | 34.15 | 35.27 | 832K | +0.83% |
| 2026-06-02 | 35.57 | 35.73 | 34.80 | 34.98 | 948K | -0.14% |
| 2026-06-01 | 34.48 | 35.17 | 34.34 | 35.03 | 982K | +2.01% |
| 2026-05-29 | 34.15 | 34.46 | 33.57 | 34.34 | 1.58M | +0.62% |
| 2026-05-28 | 33.76 | 34.16 | 33.38 | 34.13 | 1.30M | +0.83% |
| 2026-05-27 | 32.83 | 33.87 | 31.89 | 33.85 | 2.06M | +2.86% |
| 2026-05-26 | 34.21 | 34.75 | 32.73 | 32.91 | 2.51M | -2.75% |
| 2026-05-22 | 34.65 | 35.39 | 33.53 | 33.84 | 2.19M | -5.45% |
| 2026-05-21 | 36.93 | 36.93 | 35.34 | 35.79 | 891K | -3.66% |
| 2026-05-20 | 36.43 | 37.20 | 36.38 | 37.15 | 927K | +1.98% |
| 2026-05-19 | 37.23 | 37.23 | 36.39 | 36.43 | 818K | -1.49% |
| 2026-05-18 | 38.14 | 38.20 | 36.77 | 36.98 | 981K | -3.32% |
| 2026-05-15 | 36.50 | 38.71 | 35.85 | 38.25 | 1.22M | +3.46% |
| 2026-05-14 | 37.24 | 37.67 | 36.42 | 36.97 | 1.42M | -0.24% |
| 2026-05-13 | 37.16 | 39.03 | 36.04 | 37.06 | 1.78M | -3.39% |
| 2026-05-12 | 38.59 | 38.91 | 37.49 | 38.36 | 858K | -0.65% |
| 2026-05-11 | 38.06 | 38.80 | 37.77 | 38.61 | 890K | +1.37% |
| 2026-05-08 | 38.43 | 38.43 | 37.22 | 38.09 | 1.14M | -0.37% |
| 2026-05-07 | 38.55 | 38.86 | 37.80 | 38.23 | 985K | -1.62% |
| 2026-05-06 | 38.72 | 39.41 | 38.40 | 38.86 | 785K | +2.34% |
| 2026-05-05 | 37.50 | 38.40 | 37.30 | 37.97 | 827K | +1.52% |
| 2026-05-04 | 38.04 | 38.19 | 37.20 | 37.40 | 531K | -1.50% |
| 2026-05-01 | 38.36 | 38.59 | 37.71 | 37.97 | 345K | -0.71% |
| 2026-04-30 | 37.74 | 38.25 | 37.07 | 38.24 | 566K | +1.00% |
| 2026-04-29 | 38.13 | 38.74 | 37.74 | 37.86 | 1.15M | +1.39% |
| 2026-04-28 | 36.81 | 37.50 | 36.68 | 37.34 | 1.17M | +1.25% |
| 2026-04-27 | 39.02 | 39.07 | 36.58 | 36.88 | 1.72M | -5.48% |
| 2026-04-24 | 39.76 | 40.17 | 38.84 | 39.02 | 852K | -1.61% |
| 2026-04-23 | 40.09 | 41.29 | 39.49 | 39.66 | 1.50M | -1.86% |
| 2026-04-22 | 40.13 | 40.49 | 39.55 | 40.41 | 2.32M | +5.07% |
| 2026-04-21 | 37.27 | 38.49 | 37.21 | 38.46 | 1.71M | +3.25% |
| 2026-04-20 | 37.65 | 38.18 | 37.14 | 37.25 | 1.12M | -1.40% |
| 2026-04-17 | 39.30 | 39.38 | 37.68 | 37.78 | 1.28M | -1.51% |
| 2026-04-16 | 37.37 | 38.75 | 37.36 | 38.36 | 2.15M | +3.65% |
| 2026-04-15 | 37.35 | 37.45 | 36.84 | 37.01 | 726K | -0.96% |
| 2026-04-14 | 37.62 | 37.97 | 37.13 | 37.37 | 775K | +1.03% |
| 2026-04-13 | 35.85 | 37.04 | 35.61 | 36.99 | 917K | +2.38% |
| 2026-04-10 | 36.83 | 37.10 | 36.00 | 36.13 | 768K | -1.20% |
| 2026-04-09 | 37.35 | 37.45 | 35.93 | 36.57 | 885K | -2.58% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ATAT — Frequently Asked Questions
Quick answers to the most common questions about buying ATAT stock.
How has ATAT stock performed recently?
ATAT returned +8.3% over the past year, beating its 5-year annualized CAGR of +20.9%. The stock trades below its 200-day moving average, confirming the uptrend.
What is ATAT's all-time high price?
Atour Lifestyle Holdings Limited reached $43.17 on 2025-12-04. The 52-week high is $43.17. Current 1-year return of +8.3% places the stock closer to historical peaks.
Where can I download ATAT historical price data?
This page provides ATAT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2022-2026, downloadable in CSV format.