5 DAY PERFORMANCE
+2.01%
1 MONTH PERFORMANCE
-4.08%
3 MONTH PERFORMANCE
+4.96%
6 MONTH PERFORMANCE
+59.78%
YEAR-TO-DATE PERFORMANCE
+41.54%
1 YEAR PERFORMANCE
+41.17%
Atour Lifestyle Holdings Limited Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
10/22/2025 | $38.10 | $38.51 (1.08%) | $38.70 | $37.84 | 29.30 K | |
10/21/2025 | $37.94 | $38.20 (0.69%) | $38.24 | $37.31 | 931.14 K | $5.30 B |
10/20/2025 | $37.51 | $37.81 (0.8%) | $38.08 | $36.79 | 1.12 M | $5.25 B |
10/17/2025 | $36.80 | $37.31 (1.39%) | $37.89 | $36.50 | 1.27 M | $5.18 B |
10/16/2025 | $36.57 | $37.27 (1.91%) | $37.37 | $36.52 | 1.11 M | $5.17 B |
10/15/2025 | $36.99 | $36.56 (-1.16%) | $37.28 | $36.02 | 1.74 M | $5.07 B |
10/14/2025 | $34.91 | $35.39 (1.37%) | $35.48 | $34.47 | 680.84 K | $4.91 B |
10/13/2025 | $35.43 | $35.34 (-0.25%) | $36.28 | $35.33 | 995.98 K | $4.90 B |
10/10/2025 | $35.79 | $34.87 (-2.57%) | $36.81 | $34.49 | 1.81 M | $4.84 B |
10/09/2025 | $35.70 | $35.75 (0.14%) | $36.51 | $35.40 | 1.20 M | $4.96 B |
10/08/2025 | $35.66 | $35.49 (-0.48%) | $36.30 | $34.55 | 1.50 M | $4.92 B |
10/07/2025 | $36.18 | $35.59 (-1.63%) | $36.30 | $35.27 | 1.00 M | $4.94 B |
10/06/2025 | $35.96 | $36.18 (0.61%) | $36.59 | $35.61 | 1.02 M | $5.02 B |
10/03/2025 | $36.40 | $36.04 (-0.99%) | $36.46 | $35.61 | 883.08 K | $5.00 B |
10/02/2025 | $36.47 | $36.63 (0.44%) | $36.84 | $36.11 | 1.06 M | $5.08 B |
10/01/2025 | $37.64 | $36.46 (-3.13%) | $37.89 | $36.40 | 1.26 M | $5.06 B |
09/30/2025 | $38.04 | $37.59 (-1.18%) | $38.25 | $37.28 | 992.54 K | $5.22 B |
09/29/2025 | $38.59 | $37.74 (-2.2%) | $38.91 | $37.65 | 1.17 M | $5.24 B |
09/26/2025 | $38.12 | $37.76 (-0.94%) | $38.50 | $37.53 | 802.69 K | $5.24 B |
09/25/2025 | $39.26 | $38.20 (-2.7%) | $39.37 | $38.02 | 1.07 M | $5.30 B |
09/24/2025 | $38.44 | $39.45 (2.63%) | $39.70 | $38.26 | 1.45 M | $5.47 B |
09/23/2025 | $39.64 | $37.74 (-4.79%) | $39.76 | $37.35 | 1.42 M | $5.24 B |
09/22/2025 | $39.50 | $39.68 (0.46%) | $40.37 | $39.30 | 735.32 K | $5.51 B |
09/19/2025 | $39.91 | $40.08 (0.43%) | $40.39 | $39.25 | 1.09 M | $5.56 B |
09/18/2025 | $39.70 | $39.47 (-0.58%) | $39.94 | $39.25 | 838.70 K | $5.48 B |
09/17/2025 | $39.62 | $39.83 (0.53%) | $40.39 | $39.52 | 1.57 M | $5.53 B |
09/16/2025 | $39.94 | $39.50 (-1.1%) | $40.39 | $39.35 | 685.00 K | $5.48 B |
09/15/2025 | $39.78 | $39.75 (-0.08%) | $40.18 | $39.64 | 703.73 K | $5.52 B |
09/12/2025 | $39.59 | $39.67 (0.2%) | $39.99 | $39.32 | 686.30 K | $5.50 B |
09/11/2025 | $39.07 | $39.99 (2.35%) | $40.24 | $39.07 | 1.13 M | $5.55 B |
09/10/2025 | $39.60 | $39.19 (-1.04%) | $39.86 | $38.93 | 1.05 M | $5.44 B |
09/09/2025 | $40.00 | $39.98 (-0.05%) | $40.37 | $39.47 | 1.67 M | $5.55 B |
09/08/2025 | $39.53 | $40.03 (1.26%) | $40.26 | $39.04 | 1.72 M | $5.55 B |
09/05/2025 | $39.64 | $39.04 (-1.51%) | $39.64 | $38.74 | 1.58 M | $5.42 B |
09/04/2025 | $38.56 | $38.90 (0.88%) | $39.23 | $38.49 | 1.16 M | $5.40 B |
09/03/2025 | $38.51 | $39.04 (1.38%) | $39.23 | $38.51 | 1.18 M | $5.42 B |
09/02/2025 | $38.93 | $38.63 (-0.77%) | $39.66 | $38.10 | 1.35 M | $5.36 B |
08/29/2025 | $39.47 | $38.92 (-1.39%) | $39.84 | $38.77 | 2.17 M | $5.40 B |
08/28/2025 | $37.43 | $39.00 (4.19%) | $39.37 | $36.85 | 3.06 M | $5.41 B |
08/27/2025 | $36.81 | $37.28 (1.28%) | $37.88 | $36.63 | 1.49 M | $5.17 B |
08/26/2025 | $36.70 | $37.15 (1.23%) | $38.70 | $35.70 | 3.42 M | $5.15 B |
08/25/2025 | $35.97 | $35.10 (-2.42%) | $36.29 | $34.88 | 1.68 M | $4.87 B |
08/22/2025 | $34.92 | $35.73 (2.32%) | $36.06 | $34.71 | 1.30 M | $4.95 B |
08/21/2025 | $34.00 | $34.49 (1.44%) | $34.88 | $33.91 | 1.82 M | $4.78 B |
08/20/2025 | $34.65 | $33.96 (-1.99%) | $34.99 | $33.89 | 1.10 M | $4.71 B |
08/19/2025 | $34.89 | $34.56 (-0.95%) | $35.10 | $34.47 | 775.85 K | $4.79 B |
08/18/2025 | $35.03 | $34.87 (-0.46%) | $35.30 | $34.69 | 641.40 K | $4.83 B |
08/15/2025 | $34.52 | $34.88 (1.04%) | $35.22 | $34.40 | 516.10 K | $4.83 B |
08/14/2025 | $35.00 | $34.48 (-1.49%) | $35.53 | $34.37 | 651.69 K | $4.78 B |
08/13/2025 | $35.70 | $35.28 (-1.18%) | $36.37 | $34.97 | 1.07 M | $4.89 B |
08/12/2025 | $35.23 | $35.38 (0.43%) | $35.68 | $34.82 | 804.84 K | $4.90 B |
08/11/2025 | $35.40 | $34.96 (-1.24%) | $35.53 | $34.36 | 591.20 K | $4.84 B |
08/08/2025 | $35.06 | $35.37 (0.88%) | $35.69 | $34.62 | 821.08 K | $4.90 B |
08/07/2025 | $33.86 | $34.94 (3.19%) | $35.05 | $33.74 | 1.26 M | $4.84 B |
08/06/2025 | $33.50 | $33.72 (0.66%) | $34.77 | $33.30 | 1.47 M | $4.67 B |
08/05/2025 | $35.00 | $33.18 (-5.2%) | $35.22 | $33.13 | 1.51 M | $4.60 B |
08/04/2025 | $33.79 | $34.63 (2.49%) | $34.70 | $33.65 | 988.40 K | $4.80 B |
08/01/2025 | $33.50 | $33.46 (-0.12%) | $33.85 | $32.97 | 1.14 M | $4.64 B |
07/31/2025 | $34.10 | $33.82 (-0.82%) | $34.18 | $33.50 | 1.61 M | $4.69 B |
07/30/2025 | $34.52 | $34.43 (-0.26%) | $35.08 | $34.11 | 921.72 K | $4.77 B |
07/29/2025 | $35.59 | $34.88 (-1.99%) | $35.70 | $34.70 | 544.60 K | $4.83 B |
07/28/2025 | $35.39 | $35.50 (0.31%) | $35.58 | $34.51 | 908.99 K | $4.92 B |
07/25/2025 | $35.34 | $35.69 (0.99%) | $35.89 | $34.35 | 1.09 M | $4.95 B |
07/24/2025 | $36.40 | $35.68 (-1.98%) | $37.24 | $35.40 | 1.24 M | $4.94 B |
07/23/2025 | $36.65 | $36.26 (-1.06%) | $37.00 | $36.24 | 1.05 M | $5.02 B |
07/22/2025 | $36.40 | $36.26 (-0.38%) | $36.50 | $35.26 | 998.84 K | $5.02 B |