Atour Lifestyle Holdings Limited (ATAT) Charts

$38.37

$0.17 (0.45%)
Last update: 10/22/25, 09:50:52 AM EST
Day's range
$38.06
Day's range
$38.22

5 DAY PERFORMANCE

+2.01%

1 MONTH PERFORMANCE

-4.08%

3 MONTH PERFORMANCE

+4.96%

6 MONTH PERFORMANCE

+59.78%

YEAR-TO-DATE PERFORMANCE

+41.54%

1 YEAR PERFORMANCE

+41.17%

Atour Lifestyle Holdings Limited Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
10/22/2025 $38.10 $38.51 (1.08%) $38.70 $37.84 29.30 K
10/21/2025 $37.94 $38.20 (0.69%) $38.24 $37.31 931.14 K $5.30 B
10/20/2025 $37.51 $37.81 (0.8%) $38.08 $36.79 1.12 M $5.25 B
10/17/2025 $36.80 $37.31 (1.39%) $37.89 $36.50 1.27 M $5.18 B
10/16/2025 $36.57 $37.27 (1.91%) $37.37 $36.52 1.11 M $5.17 B
10/15/2025 $36.99 $36.56 (-1.16%) $37.28 $36.02 1.74 M $5.07 B
10/14/2025 $34.91 $35.39 (1.37%) $35.48 $34.47 680.84 K $4.91 B
10/13/2025 $35.43 $35.34 (-0.25%) $36.28 $35.33 995.98 K $4.90 B
10/10/2025 $35.79 $34.87 (-2.57%) $36.81 $34.49 1.81 M $4.84 B
10/09/2025 $35.70 $35.75 (0.14%) $36.51 $35.40 1.20 M $4.96 B
10/08/2025 $35.66 $35.49 (-0.48%) $36.30 $34.55 1.50 M $4.92 B
10/07/2025 $36.18 $35.59 (-1.63%) $36.30 $35.27 1.00 M $4.94 B
10/06/2025 $35.96 $36.18 (0.61%) $36.59 $35.61 1.02 M $5.02 B
10/03/2025 $36.40 $36.04 (-0.99%) $36.46 $35.61 883.08 K $5.00 B
10/02/2025 $36.47 $36.63 (0.44%) $36.84 $36.11 1.06 M $5.08 B
10/01/2025 $37.64 $36.46 (-3.13%) $37.89 $36.40 1.26 M $5.06 B
09/30/2025 $38.04 $37.59 (-1.18%) $38.25 $37.28 992.54 K $5.22 B
09/29/2025 $38.59 $37.74 (-2.2%) $38.91 $37.65 1.17 M $5.24 B
09/26/2025 $38.12 $37.76 (-0.94%) $38.50 $37.53 802.69 K $5.24 B
09/25/2025 $39.26 $38.20 (-2.7%) $39.37 $38.02 1.07 M $5.30 B
09/24/2025 $38.44 $39.45 (2.63%) $39.70 $38.26 1.45 M $5.47 B
09/23/2025 $39.64 $37.74 (-4.79%) $39.76 $37.35 1.42 M $5.24 B
09/22/2025 $39.50 $39.68 (0.46%) $40.37 $39.30 735.32 K $5.51 B
09/19/2025 $39.91 $40.08 (0.43%) $40.39 $39.25 1.09 M $5.56 B
09/18/2025 $39.70 $39.47 (-0.58%) $39.94 $39.25 838.70 K $5.48 B
09/17/2025 $39.62 $39.83 (0.53%) $40.39 $39.52 1.57 M $5.53 B
09/16/2025 $39.94 $39.50 (-1.1%) $40.39 $39.35 685.00 K $5.48 B
09/15/2025 $39.78 $39.75 (-0.08%) $40.18 $39.64 703.73 K $5.52 B
09/12/2025 $39.59 $39.67 (0.2%) $39.99 $39.32 686.30 K $5.50 B
09/11/2025 $39.07 $39.99 (2.35%) $40.24 $39.07 1.13 M $5.55 B
09/10/2025 $39.60 $39.19 (-1.04%) $39.86 $38.93 1.05 M $5.44 B
09/09/2025 $40.00 $39.98 (-0.05%) $40.37 $39.47 1.67 M $5.55 B
09/08/2025 $39.53 $40.03 (1.26%) $40.26 $39.04 1.72 M $5.55 B
09/05/2025 $39.64 $39.04 (-1.51%) $39.64 $38.74 1.58 M $5.42 B
09/04/2025 $38.56 $38.90 (0.88%) $39.23 $38.49 1.16 M $5.40 B
09/03/2025 $38.51 $39.04 (1.38%) $39.23 $38.51 1.18 M $5.42 B
09/02/2025 $38.93 $38.63 (-0.77%) $39.66 $38.10 1.35 M $5.36 B
08/29/2025 $39.47 $38.92 (-1.39%) $39.84 $38.77 2.17 M $5.40 B
08/28/2025 $37.43 $39.00 (4.19%) $39.37 $36.85 3.06 M $5.41 B
08/27/2025 $36.81 $37.28 (1.28%) $37.88 $36.63 1.49 M $5.17 B
08/26/2025 $36.70 $37.15 (1.23%) $38.70 $35.70 3.42 M $5.15 B
08/25/2025 $35.97 $35.10 (-2.42%) $36.29 $34.88 1.68 M $4.87 B
08/22/2025 $34.92 $35.73 (2.32%) $36.06 $34.71 1.30 M $4.95 B
08/21/2025 $34.00 $34.49 (1.44%) $34.88 $33.91 1.82 M $4.78 B
08/20/2025 $34.65 $33.96 (-1.99%) $34.99 $33.89 1.10 M $4.71 B
08/19/2025 $34.89 $34.56 (-0.95%) $35.10 $34.47 775.85 K $4.79 B
08/18/2025 $35.03 $34.87 (-0.46%) $35.30 $34.69 641.40 K $4.83 B
08/15/2025 $34.52 $34.88 (1.04%) $35.22 $34.40 516.10 K $4.83 B
08/14/2025 $35.00 $34.48 (-1.49%) $35.53 $34.37 651.69 K $4.78 B
08/13/2025 $35.70 $35.28 (-1.18%) $36.37 $34.97 1.07 M $4.89 B
08/12/2025 $35.23 $35.38 (0.43%) $35.68 $34.82 804.84 K $4.90 B
08/11/2025 $35.40 $34.96 (-1.24%) $35.53 $34.36 591.20 K $4.84 B
08/08/2025 $35.06 $35.37 (0.88%) $35.69 $34.62 821.08 K $4.90 B
08/07/2025 $33.86 $34.94 (3.19%) $35.05 $33.74 1.26 M $4.84 B
08/06/2025 $33.50 $33.72 (0.66%) $34.77 $33.30 1.47 M $4.67 B
08/05/2025 $35.00 $33.18 (-5.2%) $35.22 $33.13 1.51 M $4.60 B
08/04/2025 $33.79 $34.63 (2.49%) $34.70 $33.65 988.40 K $4.80 B
08/01/2025 $33.50 $33.46 (-0.12%) $33.85 $32.97 1.14 M $4.64 B
07/31/2025 $34.10 $33.82 (-0.82%) $34.18 $33.50 1.61 M $4.69 B
07/30/2025 $34.52 $34.43 (-0.26%) $35.08 $34.11 921.72 K $4.77 B
07/29/2025 $35.59 $34.88 (-1.99%) $35.70 $34.70 544.60 K $4.83 B
07/28/2025 $35.39 $35.50 (0.31%) $35.58 $34.51 908.99 K $4.92 B
07/25/2025 $35.34 $35.69 (0.99%) $35.89 $34.35 1.09 M $4.95 B
07/24/2025 $36.40 $35.68 (-1.98%) $37.24 $35.40 1.24 M $4.94 B
07/23/2025 $36.65 $36.26 (-1.06%) $37.00 $36.24 1.05 M $5.02 B
07/22/2025 $36.40 $36.26 (-0.38%) $36.50 $35.26 998.84 K $5.02 B