Atour Lifestyle Holdings Limited
ATATNASDAQConsumer Cyclical● Active
$33.42
$-0.61(-1.79%)
Market Cap$4.6B
P/E Ratio—
52W High$43.173
52W Low$29.81
Atour Lifestyle Holdings Limited（ATAT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
atat · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$43.17
Dec 12, 2025
-22.6% from here
5-Year Low5Y
$11.02
Nov 16, 2022
+203.3% from low
IPO Priceadj.
$12.88
Nov 11, 2022
+159.5% since IPO
1 Year Ago
$31.46
Jun 9, 2025
+6.2% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ATAT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $34.00 | $34.08 | $33.00 | $33.42 | $33.42 | 941K | -1.71% |
| Jun 4, 2026 | $35.21 | $35.30 | $34.00 | $34.03 | $34.03 | 713K | -3.35% |
| Jun 3, 2026 | $34.55 | $35.53 | $34.15 | $35.27 | $35.27 | 852K | +2.08% |
| Jun 2, 2026 | $35.57 | $35.73 | $34.80 | $34.98 | $34.98 | 1.0M | -1.66% |
| Jun 1, 2026 | $34.89 | $35.17 | $34.34 | $35.03 | $35.03 | 999K | +0.40% |
| May 29, 2026 | $34.15 | $34.51 | $33.55 | $34.34 | $34.34 | 1.7M | +0.56% |
| May 28, 2026 | $33.76 | $34.16 | $33.38 | $34.13 | $34.13 | 1.3M | +1.10% |
| May 27, 2026 | $32.83 | $33.87 | $31.89 | $33.85 | $33.85 | 2.1M | +3.11% |
| May 26, 2026 | $34.21 | $34.75 | $32.73 | $32.91 | $32.91 | 2.6M | -3.80% |
| May 22, 2026 | $34.82 | $35.39 | $33.53 | $33.84 | $33.84 | 2.3M | -2.81% |
| May 21, 2026 | $36.93 | $36.93 | $35.34 | $35.79 | $35.79 | 932K | -3.09% |
| May 20, 2026 | $36.43 | $37.20 | $36.38 | $37.15 | $37.15 | 984K | +1.98% |
| May 19, 2026 | $36.92 | $37.23 | $36.39 | $36.43 | $36.43 | 876K | -1.33% |
| May 18, 2026 | $38.14 | $38.20 | $36.77 | $36.98 | $36.98 | 1.0M | -3.04% |
| May 15, 2026 | $36.50 | $38.71 | $35.85 | $38.25 | $38.25 | 1.3M | +4.79% |
| May 14, 2026 | $37.24 | $37.67 | $36.42 | $36.97 | $36.97 | 1.4M | -0.73% |
| May 13, 2026 | $37.16 | $39.03 | $36.04 | $37.06 | $37.06 | 1.8M | -0.27% |
| May 12, 2026 | $38.61 | $38.92 | $37.49 | $38.36 | $38.36 | 912K | -0.65% |
| May 11, 2026 | $38.01 | $38.81 | $37.77 | $38.61 | $38.61 | 912K | +1.58% |
| May 8, 2026 | $38.43 | $38.43 | $37.22 | $38.09 | $38.09 | 1.2M | -0.88% |
Showing 1–20 of 893 records
Annual Stock Price Performance · ATAT
Jan 1 → Dec 31 · 5 years2026-17.1%$40.29 → $33.42
-17.1%
2025+48.2%$26.59 → $39.40
+48.2%
2024+55.9%$17.25 → $26.89
+55.9%
2023-4.1%$18.11 → $17.36
-4.1%
2022+16.3%$15.50 → $18.02
+16.3%
Best Year2024 · +55.9%
Worst Year2026 · -17.1%
Positive Years3 / 5
Avg Annual Return+19.8%
5Y Total Return+115.6%
5Y CAGR~+16.6% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in ATAT?
If you invested $1,000 in ATAT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,595
Total Return+159.5%
CAGR~+26.9% / yr
Profit+$1,595
Based on Nov 11, 2022 · $12.88Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Atour Lifestyle Holdings Limited（ATAT）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $33.42。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ATAT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ATAT 历史股价FMP 日线复权 OHLCV