5 DAY PERFORMANCE
-0.41%
1 MONTH PERFORMANCE
+6.66%
3 MONTH PERFORMANCE
-2.75%
6 MONTH PERFORMANCE
+42.88%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+59.87%
Atour Lifestyle Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/31/2024 | $26.71 | $26.89 (0.67%) | $27.00 | $26.52 | 1.09 M | $1.24 B |
| 12/30/2024 | $26.55 | $26.56 (0.04%) | $26.65 | $25.68 | 874,900 | $1.23 B |
| 12/27/2024 | $28.55 | $27.00 (-5.43%) | $28.67 | $26.87 | 1.21 M | $1.25 B |
| 12/26/2024 | $29.20 | $28.77 (-1.47%) | $29.65 | $28.66 | 687,937 | $1.33 B |
| 12/24/2024 | $28.28 | $29.09 (2.86%) | $29.79 | $28.00 | 1.30 M | $1.34 B |
| 12/23/2024 | $28.41 | $28.09 (-1.13%) | $28.59 | $27.60 | 1.21 M | $1.30 B |
| 12/20/2024 | $27.32 | $27.99 (2.45%) | $28.14 | $27.08 | 838,000 | $1.29 B |
| 12/19/2024 | $27.45 | $27.32 (-0.47%) | $27.92 | $27.17 | 1.18 M | $1.26 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 |
| 11/08/2024 | $25.95 | $26.55 (2.31%) | $26.67 | $25.82 | 872,400 | $3.68 B |
| 11/07/2024 | $27.56 | $26.70 (-3.12%) | $27.88 | $26.66 | 1.34 M | $3.70 B |
| 11/06/2024 | $26.16 | $26.40 (0.92%) | $26.55 | $24.69 | 1.13 M | $3.66 B |
| 11/05/2024 | $26.80 | $26.68 (-0.45%) | $27.19 | $26.22 | 554,662 | $3.70 B |
| 11/04/2024 | $26.10 | $26.29 (0.73%) | $27.48 | $26.10 | 716,915 | $3.65 B |
| 11/01/2024 | $26.26 | $26.07 (-0.72%) | $26.53 | $25.80 | 648,154 | $3.61 B |
| 10/31/2024 | $26.47 | $26.20 (-1.02%) | $26.62 | $25.81 | 748,048 | $3.63 B |
| 10/30/2024 | $27.12 | $26.47 (-2.4%) | $27.44 | $26.13 | 963,493 | $3.67 B |
| 10/29/2024 | $27.80 | $27.50 (-1.08%) | $27.81 | $27.27 | 538,277 | $3.81 B |
| 10/28/2024 | $26.79 | $27.36 (2.13%) | $27.68 | $26.24 | 1.02 M | $3.79 B |
| 10/25/2024 | $26.24 | $25.97 (-1.03%) | $26.36 | $25.68 | 799,165 | $3.60 B |
| 10/24/2024 | $26.50 | $26.17 (-1.25%) | $26.55 | $26.06 | 665,158 | $3.63 B |
| 10/23/2024 | $27.00 | $26.46 (-2%) | $27.07 | $26.24 | 1.10 M | $3.67 B |
| 10/22/2024 | $27.02 | $26.96 (-0.22%) | $28.42 | $26.87 | 1.88 M | $3.74 B |
| 10/21/2024 | $26.80 | $26.92 (0.45%) | $27.25 | $26.67 | 582,000 | $3.73 B |
| 10/18/2024 | $27.33 | $26.93 (-1.46%) | $27.70 | $26.72 | 871,800 | $3.73 B |
| 10/17/2024 | $26.48 | $26.03 (-1.7%) | $26.93 | $25.94 | 734,946 | $3.61 B |
| 10/16/2024 | $27.05 | $26.94 (-0.41%) | $27.72 | $26.93 | 798,400 | $3.74 B |
| 10/15/2024 | $27.30 | $26.97 (-1.21%) | $27.30 | $26.29 | 1.40 M | $3.74 B |
| 10/14/2024 | $27.09 | $27.95 (3.17%) | $28.07 | $27.02 | 1.25 M | $3.88 B |
| 10/11/2024 | $27.23 | $27.43 (0.73%) | $28.07 | $26.79 | 854,600 | $3.80 B |
| 10/10/2024 | $27.77 | $27.83 (0.22%) | $28.08 | $27.60 | 1.00 M | $3.86 B |
| 10/09/2024 | $26.85 | $27.86 (3.76%) | $27.91 | $26.30 | 1.09 M | $3.86 B |
| 10/08/2024 | $26.28 | $27.99 (6.51%) | $28.02 | $25.57 | 1.99 M | $3.88 B |
| 10/07/2024 | $28.49 | $29.08 (2.07%) | $29.15 | $28.11 | 2.06 M | $4.03 B |
| 10/04/2024 | $27.80 | $27.89 (0.32%) | $27.99 | $27.47 | 1.09 M | $3.87 B |
| 10/03/2024 | $26.57 | $27.29 (2.71%) | $27.57 | $26.52 | 1.33 M | $3.78 B |
| 10/02/2024 | $26.76 | $27.65 (3.33%) | $27.65 | $26.65 | 2.82 M | $3.83 B |