5 DAY PERFORMANCE
+11.35%
1 MONTH PERFORMANCE
+12.24%
3 MONTH PERFORMANCE
+4.62%
6 MONTH PERFORMANCE
-3.18%
YEAR-TO-DATE PERFORMANCE
-8.10%
1 YEAR PERFORMANCE
-8.70%
Atour Lifestyle Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $34.00 | $35.01 (2.97%) | $35.02 | $33.91 | 653.32 K | $4.68 B |
| 11/03/2026 | $33.72 | $33.42 (-0.89%) | $33.85 | $33.33 | 515.84 K | $4.53 B |
| 11/02/2026 | $33.02 | $33.82 (2.42%) | $34.33 | $32.52 | 993.61 K | $4.58 B |
| 10/30/2026 | $32.71 | $32.52 (-0.58%) | $33.13 | $32.28 | 775.50 K | $4.41 B |
| 10/29/2026 | $30.72 | $32.66 (6.32%) | $32.71 | $30.66 | 1.01 M | $4.43 B |
| 10/28/2026 | $32.26 | $30.29 (-6.11%) | $32.35 | $30.07 | 1.57 M | $4.10 B |
| 10/27/2026 | $32.63 | $32.75 (0.37%) | $32.98 | $32.39 | 755.40 K | $4.44 B |
| 10/26/2026 | $31.67 | $32.65 (3.09%) | $32.82 | $31.35 | 708.14 K | $4.42 B |
| 10/23/2026 | $32.50 | $31.51 (-3.05%) | $32.58 | $31.45 | 835.04 K | $4.27 B |
| 10/22/2026 | $32.74 | $32.58 (-0.49%) | $33.20 | $32.39 | 1.22 M | $4.41 B |
| 10/21/2026 | $33.40 | $33.16 (-0.72%) | $33.70 | $32.67 | 458.20 K | $4.49 B |
| 10/20/2026 | $33.33 | $33.35 (0.06%) | $33.68 | $33.07 | 620.91 K | $4.52 B |
| 10/19/2026 | $33.30 | $33.04 (-0.78%) | $33.48 | $32.92 | 430.74 K | $4.48 B |
| 10/16/2026 | $33.56 | $33.43 (-0.39%) | $33.93 | $33.15 | 624.08 K | $4.53 B |
| 10/15/2026 | $32.90 | $33.51 (1.85%) | $34.58 | $32.80 | 1.03 M | $4.54 B |
| 10/14/2026 | $32.60 | $32.62 (0.06%) | $32.99 | $32.49 | 675.80 K | $4.42 B |
| 10/13/2026 | $33.12 | $32.74 (-1.15%) | $33.17 | $32.50 | 596.40 K | $4.44 B |
| 10/12/2026 | $32.97 | $32.84 (-0.39%) | $33.00 | $32.51 | 848.40 K | $4.45 B |
| 10/09/2026 | $31.83 | $33.07 (3.9%) | $33.17 | $31.83 | 777.85 K | $4.48 B |
| 10/08/2026 | $31.74 | $31.61 (-0.41%) | $31.96 | $31.30 | 892.90 K | $4.28 B |
| 10/07/2026 | $32.30 | $31.92 (-1.18%) | $32.48 | $31.62 | 807.61 K | $4.32 B |
| 10/06/2026 | $31.90 | $32.21 (0.97%) | $32.41 | $31.90 | 738.90 K | $4.36 B |
| 10/05/2026 | $32.26 | $32.13 (-0.4%) | $32.53 | $31.88 | 760.71 K | $4.35 B |
| 10/02/2026 | $32.24 | $32.26 (0.06%) | $32.48 | $31.82 | 831.55 K | $4.37 B |
| 10/01/2026 | $32.65 | $32.29 (-1.1%) | $33.06 | $31.96 | 1.27 M | $4.37 B |
| 09/30/2026 | $32.81 | $32.62 (-0.58%) | $32.89 | $32.21 | 1.47 M | $4.42 B |
| 09/29/2026 | $32.75 | $32.85 (0.31%) | $33.13 | $32.51 | 1.46 M | $4.45 B |
| 09/28/2026 | $32.40 | $32.77 (1.14%) | $33.03 | $32.25 | 791.69 K | $4.44 B |
| 09/25/2026 | $32.35 | $32.23 (-0.37%) | $32.91 | $32.01 | 480.30 K | $4.37 B |
| 09/24/2026 | $32.15 | $32.35 (0.62%) | $32.51 | $31.98 | 518.41 K | $4.38 B |
| 09/23/2026 | $33.05 | $32.27 (-2.36%) | $33.10 | $32.13 | 835.90 K | $4.37 B |
| 09/22/2026 | $32.91 | $33.21 (0.91%) | $33.48 | $32.58 | 836.43 K | $4.50 B |
| 09/21/2026 | $32.36 | $33.07 (2.19%) | $33.11 | $31.87 | 974.61 K | $4.48 B |
| 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 |
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.
