-
5 DAY PERFORMANCE
+19.15% -
1 MONTH PERFORMANCE
+53.69% -
3 MONTH PERFORMANCE
+38.37% -
6 MONTH PERFORMANCE
+41.53% -
YEAR-TO-DATE PERFORMANCE
+46.26% -
1 YEAR PERFORMANCE
+35.41%
Atour Lifestyle Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $25.52 | $25.38 (-0.55%) | $26.09 | $25.11 | 2.27 M | $3.50 B |
| 09/26/2024 | $24.80 | $25.34 (2.18%) | $26.16 | $24.49 | 3.74 M | $3.49 B |
| 09/25/2024 | $21.96 | $22.54 (2.64%) | $22.54 | $21.94 | 726,142 | $3.10 B |
| 09/24/2024 | $22.72 | $22.37 (-1.54%) | $22.72 | $21.80 | 1.69 M | $3.08 B |
| 09/23/2024 | $21.40 | $21.31 (-0.42%) | $21.44 | $21.00 | 2.57 M | $2.94 B |
| 09/20/2024 | $21.22 | $21.22 (0%) | $21.50 | $21.00 | 1.03 M | $2.92 B |
| 09/19/2024 | $20.80 | $21.25 (2.16%) | $21.35 | $20.54 | 2.22 M | $2.93 B |
| 09/18/2024 | $20.40 | $20.35 (-0.25%) | $20.47 | $20.04 | 764,800 | $2.80 B |
| 09/17/2024 | $19.99 | $20.40 (2.05%) | $20.46 | $19.85 | 647,200 | $2.81 B |
| 09/16/2024 | $19.91 | $20.19 (1.41%) | $20.24 | $19.70 | 729,248 | $2.78 B |
| 09/13/2024 | $20.35 | $19.65 (-3.44%) | $20.35 | $19.54 | 544,500 | $2.71 B |
| 09/12/2024 | $20.00 | $20.29 (1.45%) | $20.31 | $19.83 | 908,527 | $2.79 B |
| 09/11/2024 | $19.56 | $20.05 (2.51%) | $20.27 | $19.53 | 1.93 M | $2.76 B |
| 09/10/2024 | $19.11 | $19.49 (1.99%) | $19.50 | $19.11 | 1.71 M | $2.68 B |
| 09/09/2024 | $19.39 | $19.00 (-2.01%) | $19.60 | $18.95 | 1.22 M | $2.62 B |
| 09/06/2024 | $19.49 | $19.45 (-0.21%) | $19.77 | $19.32 | 3.26 M | $2.68 B |
| 09/05/2024 | $19.06 | $19.36 (1.57%) | $19.50 | $18.81 | 1.64 M | $2.67 B |
| 09/04/2024 | $18.98 | $19.04 (0.32%) | $19.20 | $18.89 | 1.06 M | $2.62 B |
| 09/03/2024 | $19.00 | $18.95 (-0.26%) | $19.10 | $18.83 | 1.58 M | $2.61 B |
| 08/30/2024 | $18.81 | $19.02 (1.12%) | $19.20 | $18.37 | 2.49 M | $2.62 B |
| 08/29/2024 | $17.40 | $18.72 (7.59%) | $18.87 | $17.40 | 2.05 M | $2.58 B |
| 08/28/2024 | $16.87 | $16.52 (-2.07%) | $16.99 | $16.17 | 1.05 M | $2.28 B |
| 08/27/2024 | $17.00 | $17.07 (0.41%) | $17.18 | $16.84 | 253,546 | $2.35 B |
| 08/26/2024 | $17.25 | $16.84 (-2.38%) | $17.48 | $16.79 | 1.00 M | $2.32 B |
| 08/23/2024 | $17.48 | $17.52 (0.23%) | $17.59 | $17.40 | 313,534 | $2.41 B |
| 08/22/2024 | $17.57 | $17.41 (-0.91%) | $17.81 | $17.39 | 437,649 | $2.40 B |
| 08/21/2024 | $17.37 | $17.57 (1.15%) | $17.68 | $17.37 | 889,600 | $2.42 B |
| 08/20/2024 | $17.72 | $17.34 (-2.14%) | $17.72 | $17.16 | 985,700 | $2.39 B |
| 08/19/2024 | $17.40 | $17.80 (2.3%) | $17.86 | $17.36 | 584,900 | $2.45 B |
| 08/16/2024 | $17.17 | $17.27 (0.58%) | $17.36 | $17.08 | 1.04 M | $2.38 B |
| 08/15/2024 | $17.20 | $17.17 (-0.17%) | $17.34 | $16.97 | 580,533 | $2.37 B |
| 08/14/2024 | $17.50 | $17.08 (-2.4%) | $17.56 | $16.79 | 386,101 | $2.35 B |
| 08/13/2024 | $17.21 | $17.50 (1.69%) | $17.54 | $17.18 | 1.35 M | $2.41 B |
| 08/12/2024 | $16.69 | $17.03 (2.04%) | $17.11 | $16.62 | 459,128 | $2.35 B |
| 08/09/2024 | $16.61 | $16.69 (0.48%) | $16.95 | $16.53 | 203,601 | $2.30 B |
| 08/08/2024 | $16.23 | $16.77 (3.33%) | $16.78 | $16.11 | 674,100 | $2.31 B |
| 08/07/2024 | $16.83 | $16.17 (-3.92%) | $16.96 | $16.08 | 272,700 | $2.23 B |
| 08/06/2024 | $16.04 | $16.68 (3.99%) | $16.86 | $16.04 | 588,427 | $2.30 B |
| 08/05/2024 | $15.27 | $16.16 (5.83%) | $16.21 | $15.22 | 1.08 M | $2.23 B |
| 08/02/2024 | $15.72 | $15.84 (0.76%) | $16.09 | $15.53 | 608,406 | $2.18 B |
| 08/01/2024 | $16.60 | $15.72 (-5.3%) | $16.60 | $15.63 | 914,400 | $2.17 B |
| 07/31/2024 | $17.00 | $16.74 (-1.53%) | $17.00 | $16.68 | 806,714 | $2.31 B |
| 07/30/2024 | $16.73 | $16.49 (-1.43%) | $16.83 | $16.30 | 1.22 M | $2.27 B |
| 07/29/2024 | $16.80 | $16.76 (-0.24%) | $17.20 | $16.65 | 668,600 | $2.31 B |
| 07/26/2024 | $16.56 | $16.80 (1.45%) | $16.93 | $16.56 | 409,521 | $2.31 B |
| 07/25/2024 | $16.83 | $16.61 (-1.31%) | $17.04 | $16.61 | 571,000 | $2.29 B |
| 07/24/2024 | $17.10 | $16.80 (-1.75%) | $17.27 | $16.73 | 683,526 | $2.31 B |
| 07/23/2024 | $17.18 | $17.09 (-0.52%) | $17.21 | $17.01 | 571,811 | $2.35 B |
| 07/22/2024 | $17.10 | $17.42 (1.87%) | $17.53 | $16.97 | 891,300 | $2.40 B |
| 07/19/2024 | $17.34 | $16.93 (-2.36%) | $17.54 | $16.90 | 914,039 | $2.33 B |
| 07/18/2024 | $17.77 | $17.44 (-1.86%) | $17.95 | $17.35 | 834,917 | $2.40 B |
| 07/17/2024 | $17.65 | $17.76 (0.62%) | $18.00 | $17.58 | 645,004 | $2.45 B |
| 07/16/2024 | $17.98 | $17.73 (-1.39%) | $18.25 | $17.52 | 1.03 M | $2.44 B |
| 07/15/2024 | $18.98 | $18.09 (-4.69%) | $18.98 | $17.84 | 1.19 M | $2.49 B |
| 07/12/2024 | $19.00 | $18.98 (-0.11%) | $19.10 | $18.85 | 955,400 | $2.61 B |
| 07/11/2024 | $18.99 | $18.95 (-0.21%) | $19.21 | $18.84 | 2.06 M | $2.61 B |
| 07/10/2024 | $18.87 | $18.89 (0.11%) | $18.98 | $18.75 | 2.65 M | $2.60 B |
| 07/09/2024 | $18.76 | $18.89 (0.69%) | $18.97 | $18.67 | 1.51 M | $2.60 B |
| 07/08/2024 | $18.72 | $18.82 (0.53%) | $18.99 | $18.38 | 902,800 | $2.59 B |
| 07/05/2024 | $18.66 | $18.64 (-0.11%) | $18.73 | $18.41 | 559,301 | $2.57 B |
| 07/03/2024 | $18.82 | $18.82 (0%) | $19.01 | $18.80 | 525,904 | $2.59 B |
| 07/02/2024 | $18.83 | $18.82 (-0.05%) | $18.95 | $18.59 | 576,100 | $2.59 B |
| 07/01/2024 | $18.65 | $18.67 (0.11%) | $19.05 | $18.42 | 904,200 | $2.57 B |
| 06/28/2024 | $17.93 | $18.35 (2.34%) | $18.45 | $17.93 | 881,400 | $2.53 B |