5 DAY PERFORMANCE
+8.19%
1 MONTH PERFORMANCE
+7.00%
3 MONTH PERFORMANCE
-1.82%
6 MONTH PERFORMANCE
-14.88%
YEAR-TO-DATE PERFORMANCE
-8.10%
1 YEAR PERFORMANCE
+18.06%
Atour Lifestyle Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $32.78 | $31.81 (-2.96%) | $33.03 | $31.70 | 1.40 M | $4.37 B |
| 06/18/2026 | $33.47 | $33.29 (-0.54%) | $33.55 | $32.11 | 994.60 K | $4.57 B |
| 06/17/2026 | $32.79 | $33.47 (2.07%) | $33.69 | $32.66 | 903.87 K | $4.59 B |
| 06/16/2026 | $33.22 | $32.80 (-1.26%) | $33.28 | $32.07 | 945.12 K | $4.50 B |
| 06/15/2026 | $33.70 | $33.17 (-1.57%) | $34.22 | $32.86 | 901.80 K | $4.55 B |
| 06/12/2026 | $33.62 | $33.83 (0.62%) | $33.94 | $33.40 | 523.41 K | $4.64 B |
| 06/11/2026 | $33.46 | $33.37 (-0.27%) | $34.03 | $33.05 | 1.23 M | $4.58 B |
| 06/10/2026 | $33.27 | $33.51 (0.72%) | $34.39 | $32.89 | 897.84 K | $4.60 B |
| 06/09/2026 | $33.12 | $33.27 (0.45%) | $33.74 | $32.98 | 688.93 K | $4.57 B |
| 06/08/2026 | $33.40 | $33.12 (-0.84%) | $34.21 | $32.77 | 701.80 K | $4.54 B |
| 06/05/2026 | $34.00 | $33.42 (-1.71%) | $34.08 | $33.00 | 940.90 K | $4.59 B |
| 06/04/2026 | $35.21 | $34.03 (-3.35%) | $35.30 | $34.00 | 712.70 K | $4.67 B |
| 06/03/2026 | $34.55 | $35.27 (2.08%) | $35.53 | $34.15 | 852.04 K | $4.84 B |
| 06/02/2026 | $35.57 | $34.98 (-1.66%) | $35.73 | $34.80 | 1.00 M | $4.80 B |
| 06/01/2026 | $34.89 | $35.03 (0.4%) | $35.17 | $34.34 | 999.22 K | $4.81 B |
| 05/29/2026 | $34.15 | $34.34 (0.56%) | $34.51 | $33.55 | 1.68 M | $4.71 B |
| 05/28/2026 | $33.76 | $34.13 (1.1%) | $34.16 | $33.38 | 1.31 M | $4.68 B |
| 05/27/2026 | $32.83 | $33.85 (3.11%) | $33.87 | $31.89 | 2.08 M | $4.65 B |
| 05/26/2026 | $34.21 | $32.91 (-3.8%) | $34.75 | $32.73 | 2.56 M | $4.52 B |
| 05/22/2026 | $34.82 | $33.84 (-2.81%) | $35.39 | $33.53 | 2.32 M | $4.64 B |
| 05/21/2026 | $36.93 | $35.79 (-3.09%) | $36.93 | $35.34 | 932.20 K | $4.91 B |
| 05/20/2026 | $36.43 | $37.15 (1.98%) | $37.20 | $36.38 | 984.10 K | $5.10 B |
| 05/19/2026 | $36.92 | $36.43 (-1.33%) | $37.23 | $36.39 | 875.74 K | $5.00 B |
| 05/18/2026 | $38.14 | $36.98 (-3.04%) | $38.20 | $36.77 | 1.04 M | $5.07 B |
| 05/15/2026 | $36.50 | $38.25 (4.79%) | $38.71 | $35.85 | 1.27 M | $5.25 B |
| 05/14/2026 | $37.24 | $36.97 (-0.73%) | $37.67 | $36.42 | 1.42 M | $5.07 B |
| 05/13/2026 | $37.16 | $37.06 (-0.27%) | $39.03 | $36.04 | 1.85 M | $5.09 B |
| 05/12/2026 | $38.61 | $38.36 (-0.65%) | $38.92 | $37.49 | 911.91 K | $5.26 B |
| 05/11/2026 | $38.01 | $38.61 (1.58%) | $38.81 | $37.77 | 911.60 K | $5.30 B |
| 05/08/2026 | $38.43 | $38.09 (-0.88%) | $38.43 | $37.22 | 1.19 M | $5.23 B |
| 05/07/2026 | $38.86 | $38.23 (-1.62%) | $38.86 | $37.80 | 1.01 M | $5.25 B |
| 05/06/2026 | $38.56 | $38.86 (0.78%) | $39.44 | $38.40 | 886.86 K | $5.33 B |
| 05/05/2026 | $37.50 | $37.97 (1.25%) | $38.40 | $37.31 | 879.01 K | $5.21 B |
| 05/04/2026 | $38.04 | $37.40 (-1.68%) | $38.19 | $37.20 | 576.64 K | $5.13 B |
| 05/01/2026 | $38.36 | $37.97 (-1.02%) | $38.59 | $37.71 | 348.11 K | $5.21 B |
| 04/30/2026 | $37.74 | $38.24 (1.32%) | $38.25 | $37.07 | 644.82 K | $5.25 B |
| 04/29/2026 | $38.13 | $37.86 (-0.71%) | $38.74 | $37.74 | 1.34 M | $5.20 B |
| 04/28/2026 | $36.81 | $37.34 (1.44%) | $37.52 | $36.65 | 1.20 M | $5.12 B |
| 04/27/2026 | $39.02 | $36.88 (-5.48%) | $39.22 | $36.58 | 1.73 M | $5.06 B |
| 04/24/2026 | $39.70 | $39.02 (-1.71%) | $40.34 | $38.84 | 923.40 K | $5.35 B |
| 04/23/2026 | $40.30 | $39.66 (-1.59%) | $41.25 | $39.44 | 1.57 M | $5.44 B |
| 04/22/2026 | $40.13 | $40.41 (0.7%) | $40.49 | $39.55 | 2.35 M | $5.55 B |
| 04/21/2026 | $37.27 | $38.46 (3.19%) | $38.50 | $37.21 | 1.81 M | $5.28 B |
| 04/20/2026 | $37.65 | $37.25 (-1.06%) | $38.18 | $37.14 | 1.15 M | $5.11 B |
| 04/17/2026 | $39.30 | $37.78 (-3.87%) | $39.50 | $37.68 | 1.29 M | $5.18 B |
| 04/16/2026 | $37.37 | $38.36 (2.65%) | $38.75 | $37.36 | 2.16 M | $5.26 B |
| 04/15/2026 | $37.35 | $37.01 (-0.91%) | $37.44 | $36.84 | 728.43 K | $5.08 B |
| 04/14/2026 | $37.43 | $37.37 (-0.16%) | $37.97 | $37.13 | 839.40 K | $5.13 B |
| 04/13/2026 | $35.68 | $36.99 (3.67%) | $37.04 | $35.61 | 924.90 K | $5.08 B |
| 04/10/2026 | $36.83 | $36.13 (-1.9%) | $37.10 | $36.02 | 773.85 K | $4.96 B |
| 04/09/2026 | $37.35 | $36.57 (-2.09%) | $37.45 | $35.93 | 915.31 K | $5.02 B |
| 04/08/2026 | $37.20 | $37.54 (0.91%) | $38.39 | $37.07 | 3.16 M | $5.15 B |
| 04/07/2026 | $35.93 | $35.54 (-1.09%) | $35.97 | $35.00 | 454.11 K | $4.88 B |
| 04/06/2026 | $36.33 | $35.93 (-1.1%) | $36.81 | $35.73 | 430.40 K | $4.93 B |
| 04/02/2026 | $36.55 | $36.48 (-0.19%) | $36.97 | $35.64 | 1.01 M | $5.01 B |
| 04/01/2026 | $37.04 | $36.94 (-0.27%) | $37.50 | $36.67 | 1.03 M | $5.07 B |
| 03/31/2026 | $35.96 | $36.81 (2.36%) | $37.00 | $35.64 | 956.88 K | $5.05 B |
| 03/30/2026 | $34.92 | $35.14 (0.63%) | $35.50 | $34.75 | 842.90 K | $4.82 B |
| 03/27/2026 | $35.85 | $34.92 (-2.59%) | $36.46 | $34.77 | 980.30 K | $4.79 B |
| 03/26/2026 | $35.50 | $36.04 (1.52%) | $36.23 | $35.28 | 1.28 M | $4.95 B |
| 03/25/2026 | $36.01 | $35.96 (-0.14%) | $37.91 | $35.49 | 1.47 M | $4.93 B |
| 03/24/2026 | $36.00 | $35.65 (-0.97%) | $36.18 | $34.50 | 1.24 M | $4.89 B |
| 03/23/2026 | $37.95 | $35.94 (-5.3%) | $38.27 | $35.81 | 1.37 M | $4.93 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.
