5 DAY PERFORMANCE
+15.69%
1 MONTH PERFORMANCE
+5.72%
3 MONTH PERFORMANCE
+8.77%
6 MONTH PERFORMANCE
-1.82%
YEAR-TO-DATE PERFORMANCE
-8.10%
1 YEAR PERFORMANCE
-9.66%
Atour Lifestyle Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $32.07 | $32.15 (0.25%) | $32.44 | $31.98 | 721.74 K | $4.36 B |
| 09/17/2026 | $32.35 | $32.02 (-1.02%) | $32.61 | $31.91 | 593.91 K | $4.34 B |
| 09/16/2026 | $31.40 | $32.07 (2.13%) | $32.34 | $31.09 | 1.17 M | $4.35 B |
| 09/15/2026 | $32.09 | $31.30 (-2.46%) | $32.17 | $31.08 | 1.24 M | $4.24 B |
| 09/14/2026 | $32.80 | $32.46 (-1.04%) | $33.11 | $32.10 | 943.00 K | $4.40 B |
| 09/11/2026 | $32.98 | $32.41 (-1.73%) | $32.98 | $32.40 | 524.40 K | $4.39 B |
| 09/10/2026 | $33.00 | $32.85 (-0.45%) | $33.56 | $32.82 | 948.02 K | $4.45 B |
| 09/09/2026 | $33.10 | $33.13 (0.09%) | $33.28 | $32.52 | 716.00 K | $4.49 B |
| 09/08/2026 | $34.39 | $33.28 (-3.23%) | $34.84 | $33.14 | 939.10 K | $4.51 B |
| 09/04/2026 | $34.62 | $34.36 (-0.75%) | $34.75 | $34.34 | 292.61 K | $4.66 B |
| 09/03/2026 | $35.08 | $34.62 (-1.31%) | $35.47 | $34.20 | 754.54 K | $4.69 B |
| 09/02/2026 | $34.53 | $35.05 (1.51%) | $35.39 | $34.42 | 515.30 K | $4.75 B |
| 09/01/2026 | $34.88 | $34.49 (-1.12%) | $35.53 | $34.28 | 732.68 K | $4.67 B |
| 08/31/2026 | $35.31 | $34.98 (-0.93%) | $36.78 | $34.92 | 1.83 M | $4.74 B |
| 08/28/2026 | $34.85 | $35.50 (1.87%) | $35.71 | $34.71 | 1.06 M | $4.81 B |
| 08/27/2026 | $35.31 | $34.69 (-1.76%) | $36.30 | $34.62 | 1.48 M | $4.70 B |
| 08/26/2026 | $35.88 | $35.27 (-1.7%) | $36.35 | $35.21 | 764.65 K | $4.78 B |
| 08/25/2026 | $34.72 | $35.65 (2.68%) | $35.78 | $34.72 | 1.45 M | $4.83 B |
| 08/24/2026 | $34.70 | $34.75 (0.14%) | $35.19 | $34.50 | 901.80 K | $4.71 B |
| 08/21/2026 | $34.31 | $34.75 (1.28%) | $34.95 | $34.10 | 1.68 M | $4.71 B |
| 08/20/2026 | $34.05 | $34.25 (0.59%) | $36.57 | $33.63 | 2.28 M | $4.64 B |
| 08/19/2026 | $35.40 | $37.00 (4.52%) | $37.13 | $35.33 | 1.48 M | $5.01 B |
| 08/18/2026 | $35.42 | $35.10 (-0.9%) | $35.77 | $35.06 | 992.58 K | $4.76 B |
| 08/17/2026 | $35.83 | $35.29 (-1.51%) | $35.83 | $34.60 | 1.67 M | $4.84 B |
| 08/14/2026 | $33.27 | $34.19 (2.77%) | $34.21 | $33.26 | 847.40 K | $4.69 B |
| 08/13/2026 | $33.54 | $33.07 (-1.4%) | $33.81 | $32.99 | 528.60 K | $4.54 B |
| 08/12/2026 | $34.00 | $33.84 (-0.47%) | $34.14 | $33.42 | 665.50 K | $4.64 B |
| 08/11/2026 | $35.40 | $34.02 (-3.9%) | $35.40 | $33.82 | 1.12 M | $4.67 B |
| 08/10/2026 | $35.50 | $35.62 (0.34%) | $35.95 | $35.16 | 747.63 K | $4.89 B |
| 08/07/2026 | $35.44 | $35.31 (-0.37%) | $35.55 | $34.95 | 509.30 K | $4.85 B |
| 08/06/2026 | $35.04 | $35.44 (1.14%) | $35.50 | $34.86 | 471.74 K | $4.86 B |
| 08/05/2026 | $35.07 | $34.84 (-0.66%) | $35.20 | $34.36 | 522.20 K | $4.78 B |
| 08/04/2026 | $34.62 | $34.61 (-0.03%) | $35.05 | $33.93 | 693.10 K | $4.75 B |
| 08/03/2026 | $34.46 | $35.16 (2.03%) | $35.20 | $34.45 | 823.90 K | $4.82 B |
| 07/31/2026 | $34.20 | $34.33 (0.38%) | $34.55 | $33.96 | 601.50 K | $4.71 B |
| 07/30/2026 | $34.85 | $34.24 (-1.75%) | $35.26 | $33.81 | 965.08 K | $4.70 B |
| 07/29/2026 | $35.12 | $35.33 (0.6%) | $35.95 | $35.00 | 796.40 K | $4.85 B |
| 07/28/2026 | $34.01 | $35.07 (3.12%) | $35.42 | $33.87 | 1.44 M | $4.81 B |
| 07/27/2026 | $32.39 | $33.55 (3.58%) | $33.61 | $32.20 | 609.76 K | $4.60 B |
| 07/24/2026 | $31.58 | $31.95 (1.17%) | $32.21 | $31.58 | 925.13 K | $4.38 B |
| 07/23/2026 | $31.25 | $31.46 (0.67%) | $31.58 | $31.22 | 447.23 K | $4.32 B |
| 07/22/2026 | $31.23 | $31.46 (0.74%) | $31.93 | $31.10 | 618.60 K | $4.32 B |
| 07/21/2026 | $31.87 | $31.21 (-2.07%) | $32.10 | $30.78 | 845.83 K | $4.28 B |
| 07/20/2026 | $32.48 | $32.13 (-1.08%) | $32.48 | $31.70 | 1.25 M | $4.41 B |
| 07/17/2026 | $31.94 | $32.23 (0.91%) | $32.57 | $31.80 | 957.30 K | $4.42 B |
| 07/16/2026 | $32.53 | $32.60 (0.22%) | $32.98 | $32.38 | 629.83 K | $4.47 B |
| 07/15/2026 | $31.04 | $32.46 (4.57%) | $33.17 | $30.83 | 828.00 K | $4.45 B |
| 07/14/2026 | $31.50 | $31.03 (-1.49%) | $32.06 | $30.95 | 866.40 K | $4.26 B |
| 07/13/2026 | $32.27 | $31.41 (-2.67%) | $32.55 | $31.36 | 811.20 K | $4.31 B |
| 07/10/2026 | $31.56 | $32.21 (2.06%) | $32.30 | $31.49 | 1.14 M | $4.42 B |
| 07/09/2026 | $31.71 | $31.66 (-0.16%) | $31.97 | $31.02 | 698.12 K | $4.34 B |
| 07/08/2026 | $32.54 | $31.84 (-2.15%) | $32.67 | $31.04 | 868.20 K | $4.37 B |
| 07/07/2026 | $32.51 | $32.21 (-0.92%) | $33.10 | $32.14 | 483.70 K | $4.42 B |
| 07/06/2026 | $32.45 | $32.41 (-0.12%) | $32.74 | $32.03 | 952.12 K | $4.45 B |
| 07/02/2026 | $32.66 | $32.22 (-1.35%) | $32.88 | $31.74 | 1.57 M | $4.42 B |
| 07/01/2026 | $31.82 | $32.87 (3.3%) | $33.59 | $31.82 | 1.25 M | $4.51 B |
| 06/30/2026 | $32.10 | $31.80 (-0.93%) | $32.44 | $31.78 | 919.75 K | $4.36 B |
| 06/29/2026 | $32.40 | $32.32 (-0.25%) | $33.00 | $32.00 | 795.83 K | $4.44 B |
| 06/26/2026 | $31.50 | $32.13 (2%) | $32.42 | $31.50 | 661.60 K | $4.41 B |
| 06/25/2026 | $31.72 | $31.52 (-0.63%) | $32.09 | $31.14 | 965.63 K | $4.33 B |
| 06/24/2026 | $32.79 | $31.93 (-2.62%) | $32.84 | $31.89 | 586.43 K | $4.38 B |
| 06/23/2026 | $31.62 | $32.79 (3.7%) | $32.83 | $31.38 | 870.10 K | $4.50 B |
| 06/22/2026 | $32.78 | $31.81 (-2.96%) | $33.03 | $31.70 | 1.42 M | $4.37 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
