5 DAY PERFORMANCE
-0.25%
1 MONTH PERFORMANCE
+11.27%
3 MONTH PERFORMANCE
+53.59%
6 MONTH PERFORMANCE
+41.78%
YEAR-TO-DATE PERFORMANCE
+33.66%
1 YEAR PERFORMANCE
+98.67%
Atour Lifestyle Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/15/2025 | $35.50 | $35.93 (1.21%) | $36.02 | $35.49 | 791.31 K | $4.98 B |
| 07/14/2025 | $35.30 | $35.51 (0.59%) | $35.82 | $34.70 | 1.12 M | $4.92 B |
| 07/11/2025 | $35.80 | $35.46 (-0.95%) | $35.98 | $35.17 | 1.53 M | $4.91 B |
| 07/10/2025 | $36.60 | $36.03 (-1.56%) | $37.46 | $35.54 | 2.90 M | $4.99 B |
| 07/09/2025 | $35.48 | $36.21 (2.06%) | $36.24 | $35.05 | 1.13 M | $5.02 B |
| 07/08/2025 | $35.85 | $35.25 (-1.67%) | $35.94 | $35.10 | 2.93 M | $4.88 B |
| 07/07/2025 | $33.94 | $35.54 (4.71%) | $35.80 | $33.43 | 3.18 M | $4.92 B |
| 07/03/2025 | $33.15 | $33.79 (1.93%) | $34.05 | $32.57 | 1.28 M | $4.68 B |
| 07/02/2025 | $32.70 | $33.00 (0.92%) | $34.00 | $32.70 | 2.50 M | $4.57 B |
| 07/01/2025 | $32.48 | $32.71 (0.71%) | $32.96 | $32.06 | 688.20 K | $4.53 B |
| 06/30/2025 | $32.75 | $32.51 (-0.73%) | $33.07 | $31.93 | 1.45 M | $4.50 B |
| 06/27/2025 | $32.51 | $32.75 (0.74%) | $32.80 | $31.88 | 664.10 K | $4.54 B |
| 06/26/2025 | $32.33 | $32.43 (0.31%) | $32.57 | $31.52 | 949.11 K | $4.49 B |
| 06/25/2025 | $32.33 | $32.08 (-0.77%) | $33.08 | $31.70 | 979.65 K | $4.45 B |
| 06/24/2025 | $32.15 | $32.40 (0.78%) | $33.00 | $31.89 | 1.85 M | $4.49 B |
| 06/23/2025 | $30.61 | $31.11 (1.63%) | $31.32 | $30.50 | 690.91 K | $4.31 B |
| 06/20/2025 | $30.80 | $30.67 (-0.42%) | $31.13 | $29.81 | 2.56 M | $4.25 B |
| 06/18/2025 | $30.74 | $30.75 (0.03%) | $31.42 | $30.47 | 831.84 K | $4.26 B |
| 06/17/2025 | $31.42 | $30.95 (-1.5%) | $32.31 | $30.62 | 1.09 M | $4.29 B |
| 06/16/2025 | $32.55 | $31.64 (-2.8%) | $32.80 | $31.56 | 942.40 K | $4.38 B |
| 06/13/2025 | $32.10 | $32.30 (0.62%) | $33.05 | $32.01 | 1.15 M | $4.48 B |
| 06/12/2025 | $31.35 | $32.45 (3.51%) | $33.40 | $31.09 | 2.45 M | $4.50 B |
| 06/11/2025 | $31.14 | $30.96 (-0.58%) | $31.92 | $30.79 | 914.00 K | $4.29 B |
| 06/10/2025 | $31.35 | $30.78 (-1.82%) | $31.38 | $30.46 | 670.44 K | $4.27 B |
| 06/09/2025 | $31.31 | $31.46 (0.48%) | $31.89 | $30.78 | 1.41 M | $4.36 B |
| 06/06/2025 | $31.30 | $31.03 (-0.86%) | $31.56 | $30.50 | 943.60 K | $4.30 B |
| 06/05/2025 | $31.50 | $31.26 (-0.76%) | $31.63 | $31.05 | 705.97 K | $4.33 B |
| 06/04/2025 | $31.18 | $31.43 (0.8%) | $31.98 | $30.42 | 1.45 M | $4.36 B |
| 06/03/2025 | $31.21 | $30.90 (-0.99%) | $31.32 | $30.60 | 1.28 M | $4.28 B |
| 06/02/2025 | $30.90 | $30.83 (-0.23%) | $31.11 | $30.50 | 803.41 K | $4.27 B |
| 05/30/2025 | $31.18 | $31.31 (0.42%) | $31.59 | $30.20 | 2.32 M | $4.34 B |
| 05/29/2025 | $31.77 | $31.89 (0.38%) | $32.16 | $31.44 | 1.41 M | $4.42 B |
| 05/28/2025 | $31.19 | $31.40 (0.67%) | $31.81 | $31.01 | 2.79 M | $4.35 B |
| 05/27/2025 | $32.50 | $31.02 (-4.55%) | $32.56 | $30.70 | 1.51 M | $4.30 B |
| 05/23/2025 | $32.10 | $32.47 (1.15%) | $32.80 | $31.82 | 1.57 M | $4.50 B |
| 05/22/2025 | $30.49 | $32.86 (7.77%) | $34.23 | $30.10 | 4.33 M | $4.55 B |
| 05/21/2025 | $30.35 | $30.18 (-0.56%) | $30.59 | $29.90 | 1.41 M | $4.18 B |
| 05/20/2025 | $30.50 | $30.82 (1.05%) | $30.99 | $30.14 | 908.40 K | $4.27 B |
| 05/19/2025 | $29.44 | $30.64 (4.08%) | $30.73 | $29.02 | 1.35 M | $4.25 B |
| 05/16/2025 | $29.69 | $29.63 (-0.2%) | $30.19 | $29.56 | 1.16 M | $4.11 B |
| 05/15/2025 | $29.10 | $29.83 (2.51%) | $29.88 | $28.97 | 1.15 M | $4.13 B |
| 05/14/2025 | $29.47 | $29.20 (-0.92%) | $29.60 | $28.90 | 1.30 M | $4.05 B |
| 05/13/2025 | $29.50 | $29.62 (0.41%) | $29.89 | $29.21 | 510.50 K | $4.10 B |
| 05/12/2025 | $29.58 | $29.67 (0.3%) | $30.08 | $29.42 | 1.13 M | $4.11 B |
| 05/09/2025 | $28.35 | $28.46 (0.39%) | $29.56 | $28.30 | 1.49 M | $3.94 B |
| 05/08/2025 | $27.16 | $28.41 (4.6%) | $28.49 | $26.86 | 1.86 M | $3.94 B |
| 05/07/2025 | $25.04 | $26.59 (6.19%) | $26.88 | $25.04 | 1.54 M | $3.68 B |
| 05/06/2025 | $25.05 | $25.57 (2.08%) | $25.72 | $25.02 | 1.22 M | $3.54 B |
| 05/05/2025 | $24.29 | $25.07 (3.21%) | $25.35 | $24.29 | 1.47 M | $3.47 B |
| 05/02/2025 | $25.24 | $24.56 (-2.69%) | $25.48 | $24.38 | 1.03 M | $3.40 B |
| 05/01/2025 | $24.70 | $24.70 (0%) | $24.99 | $24.21 | 708.90 K | $3.42 B |
| 04/30/2025 | $24.36 | $24.44 (0.33%) | $24.50 | $23.99 | 859.60 K | $3.39 B |
| 04/29/2025 | $23.86 | $24.18 (1.34%) | $24.34 | $23.63 | 1.77 M | $3.35 B |
| 04/28/2025 | $23.85 | $23.63 (-0.92%) | $24.57 | $23.48 | 1.34 M | $3.27 B |
| 04/25/2025 | $23.53 | $23.92 (1.66%) | $24.05 | $23.38 | 536.56 K | $3.31 B |
| 04/24/2025 | $24.40 | $23.77 (-2.58%) | $24.42 | $23.19 | 809.41 K | $3.29 B |
| 04/23/2025 | $24.59 | $24.34 (-1.02%) | $25.16 | $24.12 | 1.01 M | $3.37 B |
| 04/22/2025 | $23.55 | $23.82 (1.15%) | $24.47 | $23.44 | 1.01 M | $3.30 B |
| 04/21/2025 | $23.82 | $23.27 (-2.31%) | $23.82 | $22.43 | 1.42 M | $3.22 B |
| 04/17/2025 | $24.57 | $23.94 (-2.56%) | $25.41 | $23.59 | 2.86 M | $3.32 B |
| 04/16/2025 | $23.86 | $23.93 (0.29%) | $24.99 | $23.86 | 2.72 M | $3.32 B |
| 04/15/2025 | $23.96 | $23.40 (-2.34%) | $24.50 | $23.38 | 2.25 M | $3.24 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
