5 DAY PERFORMANCE
-0.15%
1 MONTH PERFORMANCE
+6.18%
3 MONTH PERFORMANCE
-0.20%
6 MONTH PERFORMANCE
+12.30%
YEAR-TO-DATE PERFORMANCE
-0.58%
1 YEAR PERFORMANCE
+27.18%
Atour Lifestyle Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $39.31 | $39.17 (-0.36%) | $39.50 | $38.60 | 863.94 K | $5.43 B |
| 02/12/2026 | $39.14 | $39.69 (1.41%) | $39.98 | $39.01 | 1.06 M | $5.51 B |
| 02/11/2026 | $40.08 | $39.23 (-2.12%) | $40.24 | $38.40 | 1.97 M | $5.44 B |
| 02/10/2026 | $39.70 | $39.84 (0.35%) | $40.07 | $39.55 | 2.08 M | $5.53 B |
| 02/09/2026 | $37.60 | $39.34 (4.63%) | $39.68 | $37.50 | 2.13 M | $5.46 B |
| 02/06/2026 | $36.83 | $37.22 (1.06%) | $37.98 | $36.60 | 1.03 M | $5.16 B |
| 02/05/2026 | $35.28 | $36.67 (3.94%) | $37.07 | $35.11 | 1.35 M | $5.09 B |
| 02/04/2026 | $36.14 | $34.88 (-3.49%) | $36.40 | $34.59 | 995.82 K | $4.84 B |
| 02/03/2026 | $36.37 | $36.08 (-0.8%) | $36.72 | $35.50 | 627.50 K | $5.01 B |
| 02/02/2026 | $35.70 | $36.45 (2.1%) | $37.05 | $35.33 | 907.40 K | $5.06 B |
| 01/30/2026 | $36.88 | $35.74 (-3.09%) | $36.97 | $35.70 | 897.45 K | $4.96 B |
| 01/29/2026 | $36.00 | $36.94 (2.61%) | $37.79 | $35.99 | 1.29 M | $5.13 B |
| 01/28/2026 | $37.26 | $35.70 (-4.19%) | $37.35 | $35.60 | 1.68 M | $4.95 B |
| 01/27/2026 | $38.55 | $37.18 (-3.55%) | $38.55 | $36.31 | 1.51 M | $5.16 B |
| 01/26/2026 | $37.30 | $38.23 (2.49%) | $38.45 | $37.14 | 1.24 M | $5.30 B |
| 01/23/2026 | $37.58 | $37.48 (-0.27%) | $37.97 | $37.00 | 841.90 K | $5.20 B |
| 01/22/2026 | $38.00 | $37.80 (-0.53%) | $39.07 | $37.73 | 1.12 M | $5.24 B |
| 01/21/2026 | $36.50 | $37.77 (3.48%) | $37.98 | $36.42 | 1.94 M | $5.24 B |
| 01/20/2026 | $36.48 | $36.21 (-0.74%) | $37.00 | $36.03 | 1.73 M | $5.02 B |
| 01/16/2026 | $36.90 | $36.89 (-0.03%) | $37.30 | $36.54 | 667.70 K | $5.12 B |
| 01/15/2026 | $37.66 | $36.95 (-1.89%) | $38.49 | $36.90 | 964.40 K | $5.13 B |
| 01/14/2026 | $38.11 | $37.59 (-1.36%) | $38.44 | $36.78 | 1.14 M | $5.22 B |
| 01/13/2026 | $39.85 | $38.58 (-3.19%) | $39.99 | $37.99 | 1.06 M | $5.35 B |
| 01/12/2026 | $39.80 | $40.00 (0.5%) | $40.23 | $38.95 | 686.20 K | $5.55 B |
| 01/09/2026 | $41.58 | $39.64 (-4.67%) | $42.30 | $39.59 | 1.74 M | $5.50 B |
| 01/08/2026 | $40.94 | $41.96 (2.49%) | $42.69 | $40.63 | 742.90 K | $5.82 B |
| 01/07/2026 | $42.42 | $41.10 (-3.11%) | $42.79 | $40.25 | 1.48 M | $5.70 B |
| 01/06/2026 | $40.46 | $42.38 (4.75%) | $42.44 | $40.41 | 1.48 M | $5.88 B |
| 01/05/2026 | $39.95 | $40.13 (0.45%) | $40.79 | $39.77 | 581.94 K | $5.57 B |
| 01/02/2026 | $40.29 | $39.87 (-1.04%) | $41.29 | $39.80 | 690.90 K | $5.53 B |
| 12/31/2025 | $39.53 | $39.40 (-0.33%) | $39.65 | $39.02 | 1.13 M | $5.47 B |
| 12/30/2025 | $40.08 | $39.53 (-1.37%) | $40.50 | $39.50 | 754.27 K | $5.48 B |
| 12/29/2025 | $41.52 | $40.06 (-3.52%) | $41.76 | $39.84 | 1.16 M | $5.56 B |
| 12/26/2025 | $42.14 | $41.74 (-0.95%) | $42.64 | $41.50 | 771.23 K | $5.79 B |
| 12/24/2025 | $42.67 | $42.22 (-1.05%) | $42.68 | $41.73 | 440.22 K | $5.86 B |
| 12/23/2025 | $42.44 | $42.67 (0.54%) | $42.99 | $42.36 | 719.24 K | $5.92 B |
| 12/22/2025 | $41.80 | $42.54 (1.77%) | $42.62 | $41.16 | 727.21 K | $5.90 B |
| 12/19/2025 | $40.81 | $41.80 (2.43%) | $42.07 | $40.63 | 1.32 M | $5.80 B |
| 12/18/2025 | $40.92 | $40.74 (-0.44%) | $41.74 | $40.61 | 558.82 K | $5.65 B |
| 12/17/2025 | $41.27 | $40.54 (-1.77%) | $41.72 | $40.40 | 914.90 K | $5.62 B |
| 12/16/2025 | $41.94 | $41.02 (-2.19%) | $42.82 | $40.71 | 1.51 M | $5.69 B |
| 12/15/2025 | $42.67 | $42.44 (-0.54%) | $43.05 | $41.73 | 645.90 K | $5.89 B |
| 12/12/2025 | $42.06 | $42.76 (1.66%) | $43.17 | $41.85 | 1.38 M | $5.93 B |
| 12/11/2025 | $41.26 | $41.70 (1.07%) | $42.02 | $40.80 | 1.00 M | $5.79 B |
| 12/10/2025 | $41.11 | $41.26 (0.36%) | $41.39 | $40.81 | 1.06 M | $5.72 B |
| 12/09/2025 | $41.20 | $41.38 (0.44%) | $41.63 | $40.60 | 1.40 M | $5.74 B |
| 12/08/2025 | $42.79 | $41.91 (-2.06%) | $42.79 | $41.13 | 1.47 M | $5.82 B |
| 12/05/2025 | $42.52 | $42.89 (0.87%) | $43.05 | $42.11 | 1.12 M | $5.95 B |
| 12/04/2025 | $43.00 | $42.73 (-0.63%) | $43.17 | $41.71 | 1.63 M | $5.93 B |
| 12/03/2025 | $42.49 | $42.90 (0.96%) | $42.92 | $41.42 | 2.75 M | $5.95 B |
| 12/02/2025 | $40.17 | $42.69 (6.27%) | $42.80 | $39.90 | 3.26 M | $5.92 B |
| 12/01/2025 | $38.07 | $40.43 (6.2%) | $40.64 | $38.07 | 1.94 M | $5.61 B |
| 11/28/2025 | $38.08 | $38.37 (0.76%) | $38.63 | $38.08 | 907.80 K | $5.32 B |
| 11/26/2025 | $37.36 | $37.76 (1.07%) | $37.94 | $36.54 | 1.12 M | $5.24 B |
| 11/25/2025 | $38.50 | $37.16 (-3.48%) | $38.63 | $36.58 | 1.72 M | $5.16 B |
| 11/24/2025 | $37.36 | $37.83 (1.26%) | $38.10 | $37.31 | 1.77 M | $5.25 B |
| 11/21/2025 | $35.28 | $37.09 (5.13%) | $37.36 | $35.21 | 1.89 M | $5.15 B |
| 11/20/2025 | $37.39 | $35.37 (-5.4%) | $37.72 | $35.29 | 1.30 M | $4.91 B |
| 11/19/2025 | $38.24 | $37.28 (-2.51%) | $38.24 | $36.89 | 897.60 K | $5.17 B |
| 11/18/2025 | $38.99 | $37.90 (-2.8%) | $39.00 | $36.97 | 1.40 M | $5.26 B |
| 11/17/2025 | $39.07 | $39.08 (0.03%) | $39.44 | $38.76 | 684.32 K | $5.42 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.
