5 DAY PERFORMANCE
-0.47%
1 MONTH PERFORMANCE
+6.35%
3 MONTH PERFORMANCE
+3.47%
6 MONTH PERFORMANCE
+64.59%
YEAR-TO-DATE PERFORMANCE
+2.16%
1 YEAR PERFORMANCE
+52.61%
Atour Lifestyle Holdings Limited Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/07/2025 | $27.27 | $27.47 (0.73%) | $28.55 | $27.19 | 799,083 | $3.81 B |
02/06/2025 | $26.76 | $26.90 (0.52%) | $27.13 | $26.36 | 693,632 | $3.73 B |
02/05/2025 | $27.08 | $26.16 (-3.4%) | $27.28 | $25.72 | 1.43 M | $3.63 B |
02/04/2025 | $27.42 | $27.60 (0.66%) | $28.30 | $27.23 | 708,502 | $3.83 B |
02/03/2025 | $26.96 | $27.11 (0.56%) | $27.52 | $26.01 | 601,250 | $3.76 B |
01/31/2025 | $28.20 | $27.41 (-2.8%) | $28.40 | $27.04 | 898,200 | $3.80 B |
01/30/2025 | $27.49 | $28.20 (2.58%) | $28.82 | $27.49 | 902,013 | $3.91 B |
01/29/2025 | $27.85 | $27.31 (-1.94%) | $28.21 | $27.02 | 471,403 | $3.79 B |
01/28/2025 | $26.97 | $27.49 (1.93%) | $27.58 | $26.55 | 662,461 | $3.81 B |
01/27/2025 | $26.99 | $27.09 (0.37%) | $27.63 | $26.81 | 859,907 | $3.76 B |
01/24/2025 | $26.25 | $27.31 (4.04%) | $27.58 | $25.92 | 1.15 M | $3.79 B |
01/23/2025 | $26.00 | $26.15 (0.58%) | $26.42 | $25.85 | 613,645 | $3.63 B |
01/22/2025 | $26.65 | $26.22 (-1.61%) | $26.65 | $25.81 | 471,700 | $3.64 B |
01/21/2025 | $26.35 | $26.44 (0.34%) | $26.94 | $25.61 | 687,003 | $3.67 B |
01/17/2025 | $25.51 | $25.85 (1.33%) | $26.39 | $25.33 | 685,600 | $3.58 B |
01/16/2025 | $25.50 | $25.33 (-0.67%) | $25.54 | $24.92 | 578,041 | $3.51 B |
01/15/2025 | $25.24 | $25.35 (0.44%) | $25.90 | $25.19 | 496,400 | $3.51 B |
01/14/2025 | $25.32 | $25.20 (-0.47%) | $26.04 | $25.00 | 789,400 | $3.49 B |
01/13/2025 | $25.15 | $24.99 (-0.64%) | $25.36 | $24.86 | 384,100 | $3.46 B |
01/10/2025 | $25.59 | $25.26 (-1.29%) | $25.71 | $25.00 | 565,100 | $3.50 B |
01/08/2025 | $25.20 | $25.83 (2.5%) | $26.03 | $25.04 | 1.12 M | $3.58 B |
01/07/2025 | $25.11 | $25.20 (0.36%) | $25.39 | $24.83 | 1.39 M | $3.49 B |
01/06/2025 | $26.88 | $25.53 (-5.02%) | $26.93 | $25.35 | 1.26 M | $3.54 B |
01/03/2025 | $27.50 | $26.55 (-3.45%) | $27.76 | $26.53 | 701,100 | $3.68 B |
01/02/2025 | $26.59 | $27.02 (1.62%) | $27.38 | $26.50 | 748,000 | $3.75 B |
12/31/2024 | $26.71 | $26.89 (0.67%) | $27.00 | $26.52 | 1.09 M | $3.73 B |
12/30/2024 | $26.55 | $26.56 (0.04%) | $26.65 | $25.68 | 874,900 | $3.68 B |
12/27/2024 | $28.55 | $27.00 (-5.43%) | $28.67 | $26.87 | 1.21 M | $3.74 B |
12/26/2024 | $29.20 | $28.77 (-1.47%) | $29.65 | $28.66 | 687,937 | $3.99 B |
12/24/2024 | $28.28 | $29.09 (2.86%) | $29.79 | $28.00 | 1.30 M | $4.03 B |
12/23/2024 | $28.41 | $28.09 (-1.13%) | $28.59 | $27.60 | 1.21 M | $3.89 B |
12/20/2024 | $27.32 | $27.99 (2.45%) | $28.14 | $27.08 | 838,000 | $3.88 B |
12/19/2024 | $27.45 | $27.32 (-0.47%) | $27.92 | $27.17 | 1.18 M | $3.79 B |
12/18/2024 | $28.11 | $27.31 (-2.85%) | $28.78 | $27.24 | 911,340 | $3.79 B |
12/17/2024 | $26.95 | $28.21 (4.68%) | $28.66 | $26.95 | 1.45 M | $3.91 B |
12/16/2024 | $26.94 | $26.97 (0.11%) | $27.67 | $26.50 | 678,800 | $3.74 B |
12/13/2024 | $28.00 | $27.01 (-3.54%) | $28.00 | $26.84 | 1.74 M | $3.75 B |
12/12/2024 | $27.90 | $27.99 (0.32%) | $28.85 | $27.41 | 1.34 M | $3.88 B |
12/11/2024 | $27.77 | $27.78 (0.04%) | $27.91 | $26.77 | 2.06 M | $3.85 B |
12/10/2024 | $28.63 | $27.32 (-4.58%) | $28.72 | $26.75 | 2.24 M | $3.79 B |
12/09/2024 | $28.19 | $29.45 (4.47%) | $29.90 | $27.32 | 3.83 M | $4.08 B |
12/06/2024 | $26.43 | $26.49 (0.23%) | $27.25 | $26.25 | 655,333 | $3.67 B |
12/05/2024 | $26.98 | $26.29 (-2.56%) | $27.05 | $26.11 | 1.59 M | $3.65 B |
12/04/2024 | $26.21 | $26.55 (1.3%) | $26.59 | $25.68 | 1.28 M | $3.68 B |
12/03/2024 | $25.40 | $25.96 (2.2%) | $26.68 | $25.36 | 2.45 M | $3.60 B |
12/02/2024 | $25.19 | $25.21 (0.08%) | $25.65 | $25.02 | 1.33 M | $3.50 B |
11/29/2024 | $24.83 | $25.15 (1.29%) | $25.63 | $24.49 | 1.46 M | $3.49 B |
11/27/2024 | $25.30 | $24.83 (-1.86%) | $25.77 | $24.78 | 2.53 M | $3.44 B |
11/26/2024 | $26.08 | $25.00 (-4.14%) | $26.13 | $24.84 | 981,400 | $3.47 B |
11/25/2024 | $24.68 | $25.92 (5.02%) | $25.95 | $24.65 | 1.76 M | $3.59 B |
11/22/2024 | $24.75 | $25.27 (2.1%) | $25.52 | $24.07 | 1.39 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 | $3.71 B |