5 DAY PERFORMANCE
+5.48%
1 MONTH PERFORMANCE
+12.42%
3 MONTH PERFORMANCE
-5.28%
6 MONTH PERFORMANCE
-2.71%
YEAR-TO-DATE PERFORMANCE
-8.10%
1 YEAR PERFORMANCE
+3.63%
Atour Lifestyle Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $35.04 | $35.44 (1.14%) | $35.50 | $34.87 | 453.22 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 |
| 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 |
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.
