Atour Lifestyle Holdings Limited (ATAT) Charts

$27.47

north_east
$0.57 (2.12%)
Day's range
$27.19
Day's range
$28.55

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