-
5 DAY PERFORMANCE
-6.72% -
1 MONTH PERFORMANCE
-4.50% -
3 MONTH PERFORMANCE
+44.24% -
6 MONTH PERFORMANCE
+44.32% -
YEAR-TO-DATE PERFORMANCE
+45.56% -
1 YEAR PERFORMANCE
+34.70%
Atour Lifestyle Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $24.75 | $25.27 (2.1%) | $25.52 | $24.07 | 1.16 M | $3.50 B |
| 11/21/2024 | $25.99 | $25.35 (-2.46%) | $25.99 | $25.03 | 1.10 M | $3.51 B |
| 11/20/2024 | $26.27 | $25.82 (-1.71%) | $26.89 | $25.19 | 1.19 M | $3.58 B |
| 11/19/2024 | $27.70 | $25.55 (-7.76%) | $27.90 | $24.81 | 1.67 M | $3.54 B |
| 11/18/2024 | $26.35 | $27.09 (2.81%) | $27.24 | $26.26 | 1.82 M | $3.76 B |
| 11/15/2024 | $26.08 | $26.00 (-0.31%) | $26.42 | $25.58 | 983,200 | $3.61 B |
| 11/14/2024 | $26.73 | $26.11 (-2.32%) | $26.78 | $26.06 | 1.22 M | $3.62 B |
| 11/13/2024 | $27.22 | $26.65 (-2.09%) | $27.30 | $25.97 | 2.02 M | $3.70 B |
| 11/12/2024 | $26.23 | $27.22 (3.77%) | $27.68 | $26.05 | 1.62 M | $3.77 B |
| 11/11/2024 | $26.96 | $26.79 (-0.63%) | $27.18 | $26.47 | 557,990 | $3.69 B |
| 11/08/2024 | $25.95 | $26.55 (2.31%) | $26.67 | $25.82 | 872,400 | $3.66 B |
| 11/07/2024 | $27.56 | $26.70 (-3.12%) | $27.88 | $26.66 | 1.34 M | $3.68 B |
| 11/06/2024 | $26.16 | $26.40 (0.92%) | $26.55 | $24.69 | 1.13 M | $3.64 B |
| 11/05/2024 | $26.80 | $26.68 (-0.45%) | $27.19 | $26.22 | 554,662 | $3.68 B |
| 11/04/2024 | $26.10 | $26.29 (0.73%) | $27.48 | $26.10 | 716,915 | $3.62 B |
| 11/01/2024 | $26.26 | $26.07 (-0.72%) | $26.53 | $25.80 | 648,154 | $3.59 B |
| 10/31/2024 | $26.47 | $26.20 (-1.02%) | $26.62 | $25.81 | 748,048 | $3.61 B |
| 10/30/2024 | $27.12 | $26.47 (-2.4%) | $27.44 | $26.13 | 963,493 | $3.65 B |
| 10/29/2024 | $27.80 | $27.50 (-1.08%) | $27.81 | $27.27 | 538,277 | $3.79 B |
| 10/28/2024 | $26.79 | $27.36 (2.13%) | $27.68 | $26.24 | 1.02 M | $3.77 B |
| 10/25/2024 | $26.24 | $25.97 (-1.03%) | $26.36 | $25.68 | 799,165 | $3.58 B |
| 10/24/2024 | $26.50 | $26.17 (-1.25%) | $26.55 | $26.06 | 665,158 | $3.60 B |
| 10/23/2024 | $27.00 | $26.46 (-2%) | $27.07 | $26.24 | 1.10 M | $3.64 B |
| 10/22/2024 | $27.02 | $26.96 (-0.22%) | $28.42 | $26.87 | 1.88 M | $3.71 B |
| 10/21/2024 | $26.80 | $26.92 (0.45%) | $27.25 | $26.67 | 582,000 | $3.71 B |
| 10/18/2024 | $27.33 | $26.93 (-1.46%) | $27.70 | $26.72 | 871,800 | $3.71 B |
| 10/17/2024 | $26.48 | $26.03 (-1.7%) | $26.93 | $25.94 | 734,946 | $3.59 B |
| 10/16/2024 | $27.05 | $26.94 (-0.41%) | $27.72 | $26.93 | 798,400 | $3.71 B |
| 10/15/2024 | $27.30 | $26.97 (-1.21%) | $27.30 | $26.29 | 1.40 M | $3.72 B |
| 10/14/2024 | $27.09 | $27.95 (3.17%) | $28.07 | $27.02 | 1.25 M | $3.85 B |
| 10/11/2024 | $27.23 | $27.43 (0.73%) | $28.07 | $26.79 | 854,600 | $3.78 B |
| 10/10/2024 | $27.77 | $27.83 (0.22%) | $28.08 | $27.60 | 1.00 M | $3.83 B |
| 10/09/2024 | $26.85 | $27.86 (3.76%) | $27.91 | $26.30 | 1.09 M | $3.84 B |
| 10/08/2024 | $26.28 | $27.99 (6.51%) | $28.02 | $25.57 | 1.99 M | $3.86 B |
| 10/07/2024 | $28.49 | $29.08 (2.07%) | $29.15 | $28.11 | 2.06 M | $4.01 B |
| 10/04/2024 | $27.80 | $27.89 (0.32%) | $27.99 | $27.47 | 1.09 M | $3.84 B |
| 10/03/2024 | $26.57 | $27.29 (2.71%) | $27.57 | $26.52 | 1.33 M | $3.76 B |
| 10/02/2024 | $26.76 | $27.65 (3.33%) | $27.65 | $26.65 | 2.82 M | $3.81 B |
| 10/01/2024 | $25.86 | $26.04 (0.7%) | $26.13 | $25.35 | 2.67 M | $3.59 B |
| 09/30/2024 | $26.88 | $25.94 (-3.5%) | $26.90 | $25.61 | 2.44 M | $3.57 B |
| 09/27/2024 | $25.52 | $25.38 (-0.55%) | $26.09 | $25.11 | 2.41 M | $3.50 B |
| 09/26/2024 | $24.80 | $25.34 (2.18%) | $26.16 | $24.49 | 3.74 M | $3.49 B |
| 09/25/2024 | $21.96 | $22.54 (2.64%) | $22.54 | $21.94 | 726,142 | $3.10 B |
| 09/24/2024 | $22.72 | $22.37 (-1.54%) | $22.72 | $21.80 | 1.69 M | $3.08 B |
| 09/23/2024 | $21.40 | $21.31 (-0.42%) | $21.44 | $21.00 | 2.57 M | $2.94 B |
| 09/20/2024 | $21.22 | $21.22 (0%) | $21.50 | $21.00 | 1.03 M | $2.92 B |
| 09/19/2024 | $20.80 | $21.25 (2.16%) | $21.35 | $20.54 | 2.22 M | $2.93 B |
| 09/18/2024 | $20.40 | $20.35 (-0.25%) | $20.47 | $20.04 | 764,800 | $2.80 B |
| 09/17/2024 | $19.99 | $20.40 (2.05%) | $20.46 | $19.85 | 647,200 | $2.81 B |
| 09/16/2024 | $19.91 | $20.19 (1.41%) | $20.24 | $19.70 | 729,248 | $2.78 B |
| 09/13/2024 | $20.35 | $19.65 (-3.44%) | $20.35 | $19.54 | 544,500 | $2.71 B |
| 09/12/2024 | $20.00 | $20.29 (1.45%) | $20.31 | $19.83 | 908,527 | $2.79 B |
| 09/11/2024 | $19.56 | $20.05 (2.51%) | $20.27 | $19.53 | 1.93 M | $2.76 B |
| 09/10/2024 | $19.11 | $19.49 (1.99%) | $19.50 | $19.11 | 1.71 M | $2.68 B |
| 09/09/2024 | $19.39 | $19.00 (-2.01%) | $19.60 | $18.95 | 1.22 M | $2.62 B |
| 09/06/2024 | $19.49 | $19.45 (-0.21%) | $19.77 | $19.32 | 3.26 M | $2.68 B |
| 09/05/2024 | $19.06 | $19.36 (1.57%) | $19.50 | $18.81 | 1.64 M | $2.67 B |
| 09/04/2024 | $18.98 | $19.04 (0.32%) | $19.20 | $18.89 | 1.06 M | $2.62 B |
| 09/03/2024 | $19.00 | $18.95 (-0.26%) | $19.10 | $18.83 | 1.58 M | $2.61 B |
| 08/30/2024 | $18.81 | $19.02 (1.12%) | $19.20 | $18.37 | 2.49 M | $2.62 B |
| 08/29/2024 | $17.40 | $18.72 (7.59%) | $18.87 | $17.40 | 2.05 M | $2.58 B |
| 08/28/2024 | $16.87 | $16.52 (-2.07%) | $16.99 | $16.17 | 1.05 M | $2.28 B |
| 08/27/2024 | $17.00 | $17.07 (0.41%) | $17.18 | $16.84 | 253,546 | $2.35 B |
| 08/26/2024 | $17.25 | $16.84 (-2.38%) | $17.48 | $16.79 | 1.00 M | $2.32 B |
| 08/23/2024 | $17.48 | $17.52 (0.23%) | $17.59 | $17.40 | 313,534 | $2.41 B |