5 DAY PERFORMANCE
+5.35%
1 MONTH PERFORMANCE
+35.74%
3 MONTH PERFORMANCE
+10.37%
6 MONTH PERFORMANCE
+25.27%
YEAR-TO-DATE PERFORMANCE
+20.75%
1 YEAR PERFORMANCE
+84.59%
Atour Lifestyle Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $32.10 | $32.47 (1.15%) | $32.80 | $31.82 | 1.57 M | $4.49 B |
| 05/22/2025 | $30.49 | $32.86 (7.77%) | $34.23 | $30.10 | 4.33 M | $4.54 B |
| 05/21/2025 | $30.35 | $30.18 (-0.56%) | $30.59 | $29.90 | 1.41 M | $4.17 B |
| 05/20/2025 | $30.50 | $30.82 (1.05%) | $30.99 | $30.14 | 908.40 K | $4.26 B |
| 05/19/2025 | $29.44 | $30.64 (4.08%) | $30.73 | $29.02 | 1.35 M | $4.24 B |
| 05/16/2025 | $29.69 | $29.63 (-0.2%) | $30.19 | $29.56 | 1.16 M | $4.10 B |
| 05/15/2025 | $29.10 | $29.83 (2.51%) | $29.88 | $28.97 | 1.15 M | $4.12 B |
| 05/14/2025 | $29.47 | $29.20 (-0.92%) | $29.60 | $28.90 | 1.30 M | $4.04 B |
| 05/13/2025 | $29.50 | $29.62 (0.41%) | $29.89 | $29.21 | 510.50 K | $4.09 B |
| 05/12/2025 | $29.58 | $29.67 (0.3%) | $30.08 | $29.42 | 1.13 M | $4.10 B |
| 05/09/2025 | $28.35 | $28.46 (0.39%) | $29.56 | $28.30 | 1.49 M | $3.93 B |
| 05/08/2025 | $27.16 | $28.41 (4.6%) | $28.49 | $26.86 | 1.86 M | $3.93 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 | $3.53 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 | $3.41 B |
| 04/30/2025 | $24.36 | $24.44 (0.33%) | $24.50 | $23.99 | 859.60 K | $3.38 B |
| 04/29/2025 | $23.86 | $24.18 (1.34%) | $24.34 | $23.63 | 1.77 M | $3.34 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 | $3.36 B |
| 04/22/2025 | $23.55 | $23.82 (1.15%) | $24.47 | $23.44 | 1.01 M | $3.29 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 | $3.31 B |
| 04/16/2025 | $23.86 | $23.93 (0.29%) | $24.99 | $23.86 | 2.72 M | $3.31 B |
| 04/15/2025 | $23.96 | $23.40 (-2.34%) | $24.50 | $23.38 | 2.25 M | $3.23 B |
| 04/14/2025 | $22.85 | $23.84 (4.33%) | $24.76 | $22.78 | 2.99 M | $3.30 B |
| 04/11/2025 | $22.57 | $22.21 (-1.6%) | $23.49 | $21.50 | 4.60 M | $3.07 B |
| 04/10/2025 | $23.76 | $23.07 (-2.9%) | $24.15 | $22.36 | 2.64 M | $3.19 B |
| 04/09/2025 | $23.74 | $23.00 (-3.12%) | $24.67 | $22.56 | 4.45 M | $3.18 B |
| 04/08/2025 | $26.30 | $24.02 (-8.67%) | $26.30 | $23.51 | 1.84 M | $3.32 B |
| 04/07/2025 | $24.73 | $25.68 (3.84%) | $27.09 | $24.33 | 1.58 M | $3.55 B |
| 04/04/2025 | $27.00 | $26.15 (-3.15%) | $27.50 | $25.40 | 1.48 M | $3.62 B |
| 04/03/2025 | $28.00 | $28.54 (1.93%) | $28.67 | $27.66 | 788.65 K | $3.95 B |
| 04/02/2025 | $28.62 | $29.41 (2.76%) | $29.62 | $28.47 | 677.24 K | $4.07 B |
| 04/01/2025 | $28.75 | $28.61 (-0.49%) | $28.93 | $28.31 | 615.25 K | $3.96 B |
| 03/31/2025 | $27.79 | $28.35 (2.02%) | $28.70 | $27.05 | 1.07 M | $3.92 B |
| 03/28/2025 | $29.10 | $28.45 (-2.23%) | $29.39 | $28.10 | 1.10 M | $3.93 B |
| 03/27/2025 | $28.60 | $29.11 (1.78%) | $29.90 | $28.21 | 1.01 M | $4.02 B |
| 03/26/2025 | $29.47 | $28.57 (-3.05%) | $29.65 | $28.34 | 1.20 M | $3.95 B |
| 03/25/2025 | $29.00 | $28.96 (-0.14%) | $30.00 | $26.67 | 2.00 M | $4.00 B |
| 03/24/2025 | $30.60 | $30.24 (-1.18%) | $30.95 | $30.12 | 1.10 M | $4.18 B |
| 03/21/2025 | $29.75 | $30.27 (1.75%) | $30.45 | $28.82 | 846.26 K | $4.18 B |
| 03/20/2025 | $29.59 | $30.21 (2.1%) | $30.78 | $29.30 | 733.48 K | $4.18 B |
| 03/19/2025 | $31.00 | $30.91 (-0.29%) | $31.04 | $30.26 | 534.14 K | $4.27 B |
| 03/18/2025 | $31.65 | $30.92 (-2.31%) | $31.69 | $30.30 | 954.70 K | $4.27 B |
| 03/17/2025 | $31.30 | $31.29 (-0.03%) | $31.75 | $30.84 | 1.36 M | $4.33 B |
| 03/14/2025 | $30.56 | $31.25 (2.26%) | $31.58 | $30.46 | 967.59 K | $4.32 B |
| 03/13/2025 | $29.69 | $29.62 (-0.24%) | $29.95 | $29.16 | 971.50 K | $4.09 B |
| 03/12/2025 | $30.17 | $30.30 (0.43%) | $30.49 | $29.86 | 973.90 K | $4.19 B |
| 03/11/2025 | $29.08 | $30.36 (4.4%) | $30.46 | $28.83 | 1.51 M | $4.20 B |
| 03/10/2025 | $29.80 | $28.79 (-3.39%) | $29.82 | $28.23 | 1.16 M | $3.98 B |
| 03/07/2025 | $31.00 | $30.11 (-2.87%) | $31.00 | $29.53 | 753.81 K | $4.16 B |
| 03/06/2025 | $31.73 | $30.59 (-3.59%) | $32.31 | $30.42 | 1.39 M | $4.23 B |
| 03/05/2025 | $29.92 | $30.99 (3.58%) | $31.30 | $29.92 | 1.70 M | $4.28 B |
| 03/04/2025 | $29.39 | $29.40 (0.03%) | $29.78 | $28.80 | 981.32 K | $4.06 B |
| 03/03/2025 | $30.96 | $29.20 (-5.68%) | $31.00 | $28.95 | 1.18 M | $4.04 B |
| 02/28/2025 | $28.72 | $30.71 (6.93%) | $31.03 | $28.70 | 1.88 M | $4.25 B |
| 02/27/2025 | $30.34 | $29.66 (-2.24%) | $30.83 | $29.29 | 1.10 M | $4.10 B |
| 02/26/2025 | $30.64 | $30.63 (-0.03%) | $31.58 | $30.48 | 1.15 M | $4.23 B |
| 02/25/2025 | $29.80 | $29.42 (-1.28%) | $30.17 | $28.81 | 1.40 M | $4.07 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.
