5 DAY PERFORMANCE
-15.21%
1 MONTH PERFORMANCE
-12.75%
3 MONTH PERFORMANCE
-8.79%
6 MONTH PERFORMANCE
+25.83%
YEAR-TO-DATE PERFORMANCE
-5.06%
1 YEAR PERFORMANCE
+32.28%
Atour Lifestyle Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $30.17 | $30.30 (0.43%) | $30.49 | $29.86 | 968,007 | $4.17 B |
| 03/11/2025 | $29.08 | $30.36 (4.4%) | $30.46 | $28.83 | 1.51 M | $4.21 B |
| 03/10/2025 | $29.80 | $28.79 (-3.39%) | $29.82 | $28.23 | 1.16 M | $3.99 B |
| 03/07/2025 | $31.00 | $30.11 (-2.87%) | $31.00 | $29.53 | 753,807 | $4.17 B |
| 03/06/2025 | $31.73 | $30.59 (-3.59%) | $32.31 | $30.42 | 1.39 M | $4.24 B |
| 03/05/2025 | $29.92 | $30.99 (3.58%) | $31.30 | $29.92 | 1.70 M | $4.30 B |
| 03/04/2025 | $29.39 | $29.40 (0.03%) | $29.78 | $28.80 | 981,324 | $4.08 B |
| 03/03/2025 | $30.96 | $29.20 (-5.68%) | $31.00 | $28.95 | 1.18 M | $4.05 B |
| 02/28/2025 | $28.72 | $30.71 (6.93%) | $31.03 | $28.70 | 1.88 M | $4.26 B |
| 02/27/2025 | $30.34 | $29.66 (-2.24%) | $30.83 | $29.29 | 1.10 M | $4.11 B |
| 02/26/2025 | $30.64 | $30.63 (-0.03%) | $31.58 | $30.48 | 1.15 M | $4.25 B |
| 02/25/2025 | $29.80 | $29.42 (-1.28%) | $30.17 | $28.81 | 1.40 M | $4.08 B |
| 02/24/2025 | $30.75 | $29.75 (-3.25%) | $30.80 | $28.71 | 2.60 M | $4.12 B |
| 02/21/2025 | $32.30 | $31.26 (-3.22%) | $32.30 | $31.01 | 1.53 M | $4.33 B |
| 02/20/2025 | $32.80 | $31.92 (-2.68%) | $33.32 | $31.36 | 1.70 M | $4.43 B |
| 02/19/2025 | $32.42 | $32.17 (-0.77%) | $32.42 | $31.01 | 1.55 M | $4.46 B |
| 02/18/2025 | $32.20 | $31.96 (-0.75%) | $32.76 | $31.61 | 3.15 M | $4.43 B |
| 02/14/2025 | $30.99 | $30.80 (-0.61%) | $31.23 | $30.04 | 2.01 M | $4.27 B |
| 02/13/2025 | $29.36 | $29.57 (0.72%) | $29.79 | $28.85 | 1.39 M | $4.10 B |
| 02/12/2025 | $29.40 | $29.26 (-0.48%) | $30.86 | $28.64 | 1.90 M | $4.06 B |
| 02/11/2025 | $27.62 | $29.00 (5%) | $29.74 | $27.06 | 1.29 M | $4.02 B |
| 02/10/2025 | $28.11 | $27.90 (-0.75%) | $28.19 | $27.19 | 629,913 | $3.87 B |
| 02/07/2025 | $27.27 | $27.47 (0.73%) | $28.55 | $27.19 | 799,864 | $3.81 B |
| 02/06/2025 | $26.76 | $26.90 (0.52%) | $27.13 | $26.36 | 693,632 | $3.73 B |
| 02/05/2025 | $27.08 | $26.16 (-3.4%) | $27.28 | $25.72 | 1.43 M | $3.63 B |
| 02/04/2025 | $27.42 | $27.60 (0.66%) | $28.30 | $27.23 | 708,502 | $3.83 B |
| 02/03/2025 | $26.96 | $27.11 (0.56%) | $27.52 | $26.01 | 601,250 | $3.76 B |
| 01/31/2025 | $28.20 | $27.41 (-2.8%) | $28.40 | $27.04 | 898,200 | $3.80 B |
| 01/30/2025 | $27.49 | $28.20 (2.58%) | $28.82 | $27.49 | 902,013 | $3.91 B |
| 01/29/2025 | $27.85 | $27.31 (-1.94%) | $28.21 | $27.02 | 471,403 | $3.79 B |
| 01/28/2025 | $26.97 | $27.49 (1.93%) | $27.58 | $26.55 | 662,461 | $3.81 B |
| 01/27/2025 | $26.99 | $27.09 (0.37%) | $27.63 | $26.81 | 859,907 | $3.76 B |
| 01/24/2025 | $26.25 | $27.31 (4.04%) | $27.58 | $25.92 | 1.15 M | $3.79 B |
| 01/23/2025 | $26.00 | $26.15 (0.58%) | $26.42 | $25.85 | 613,645 | $3.63 B |
| 01/22/2025 | $26.65 | $26.22 (-1.61%) | $26.65 | $25.81 | 471,700 | $3.64 B |
| 01/21/2025 | $26.35 | $26.44 (0.34%) | $26.94 | $25.61 | 687,003 | $3.67 B |
| 01/17/2025 | $25.51 | $25.85 (1.33%) | $26.39 | $25.33 | 685,600 | $3.58 B |
| 01/16/2025 | $25.50 | $25.33 (-0.67%) | $25.54 | $24.92 | 578,041 | $3.51 B |
| 01/15/2025 | $25.24 | $25.35 (0.44%) | $25.90 | $25.19 | 496,400 | $3.51 B |
| 01/14/2025 | $25.32 | $25.20 (-0.47%) | $26.04 | $25.00 | 789,400 | $3.49 B |
| 01/13/2025 | $25.15 | $24.99 (-0.64%) | $25.36 | $24.86 | 384,100 | $3.46 B |
| 01/10/2025 | $25.59 | $25.26 (-1.29%) | $25.71 | $25.00 | 565,100 | $3.50 B |
| 01/08/2025 | $25.20 | $25.83 (2.5%) | $26.03 | $25.04 | 1.12 M | $3.58 B |
| 01/07/2025 | $25.11 | $25.20 (0.36%) | $25.39 | $24.83 | 1.39 M | $3.49 B |
| 01/06/2025 | $26.88 | $25.53 (-5.02%) | $26.93 | $25.35 | 1.26 M | $3.54 B |
| 01/03/2025 | $27.50 | $26.55 (-3.45%) | $27.76 | $26.53 | 701,100 | $3.68 B |
| 01/02/2025 | $26.59 | $27.02 (1.62%) | $27.38 | $26.50 | 748,000 | $3.75 B |
| 12/31/2024 | $26.71 | $26.89 (0.67%) | $27.00 | $26.52 | 1.09 M | $3.73 B |
| 12/30/2024 | $26.55 | $26.56 (0.04%) | $26.65 | $25.68 | 874,900 | $3.68 B |
| 12/27/2024 | $28.55 | $27.00 (-5.43%) | $28.67 | $26.87 | 1.21 M | $3.74 B |
| 12/26/2024 | $29.20 | $28.77 (-1.47%) | $29.65 | $28.66 | 687,937 | $3.99 B |
| 12/24/2024 | $28.28 | $29.09 (2.86%) | $29.79 | $28.00 | 1.30 M | $4.03 B |
| 12/23/2024 | $28.41 | $28.09 (-1.13%) | $28.59 | $27.60 | 1.21 M | $3.89 B |
| 12/20/2024 | $27.32 | $27.99 (2.45%) | $28.14 | $27.08 | 838,000 | $3.88 B |
| 12/19/2024 | $27.45 | $27.32 (-0.47%) | $27.92 | $27.17 | 1.18 M | $3.79 B |
| 12/18/2024 | $28.11 | $27.31 (-2.85%) | $28.78 | $27.24 | 911,340 | $3.79 B |
| 12/17/2024 | $26.95 | $28.21 (4.68%) | $28.66 | $26.95 | 1.45 M | $3.91 B |
| 12/16/2024 | $26.94 | $26.97 (0.11%) | $27.67 | $26.50 | 678,800 | $3.74 B |
| 12/13/2024 | $28.00 | $27.01 (-3.54%) | $28.00 | $26.84 | 1.74 M | $3.75 B |
| 12/12/2024 | $27.90 | $27.99 (0.32%) | $28.85 | $27.41 | 1.34 M | $3.88 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.
