5 DAY PERFORMANCE
-15.99%
1 MONTH PERFORMANCE
-8.18%
3 MONTH PERFORMANCE
-9.97%
6 MONTH PERFORMANCE
+16.15%
YEAR-TO-DATE PERFORMANCE
+34.03%
1 YEAR PERFORMANCE
+36.05%
Atour Lifestyle Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $42.52 | $42.89 (0.87%) | $43.05 | $42.11 | 1.12 M | $5.95 B |
| 12/04/2025 | $43.00 | $42.73 (-0.63%) | $43.17 | $41.71 | 1.63 M | $5.93 B |
| 12/03/2025 | $42.49 | $42.90 (0.96%) | $42.92 | $41.42 | 2.75 M | $5.95 B |
| 12/02/2025 | $40.17 | $42.69 (6.27%) | $42.80 | $39.90 | 3.26 M | $5.92 B |
| 12/01/2025 | $38.07 | $40.43 (6.2%) | $40.64 | $38.07 | 1.94 M | $5.61 B |
| 11/28/2025 | $38.08 | $38.37 (0.76%) | $38.63 | $38.08 | 907.80 K | $5.32 B |
| 11/26/2025 | $37.36 | $37.76 (1.07%) | $37.94 | $36.54 | 1.12 M | $5.24 B |
| 11/25/2025 | $38.50 | $37.16 (-3.48%) | $38.63 | $36.58 | 1.72 M | $5.16 B |
| 11/24/2025 | $37.36 | $37.83 (1.26%) | $38.10 | $37.31 | 1.77 M | $5.25 B |
| 11/21/2025 | $35.28 | $37.09 (5.13%) | $37.36 | $35.21 | 1.89 M | $5.15 B |
| 11/20/2025 | $37.39 | $35.37 (-5.4%) | $37.72 | $35.29 | 1.30 M | $4.91 B |
| 11/19/2025 | $38.24 | $37.28 (-2.51%) | $38.24 | $36.89 | 897.60 K | $5.17 B |
| 11/18/2025 | $38.99 | $37.90 (-2.8%) | $39.00 | $36.97 | 1.40 M | $5.26 B |
| 11/17/2025 | $39.07 | $39.08 (0.03%) | $39.44 | $38.76 | 684.32 K | $5.42 B |
| 11/14/2025 | $39.50 | $39.25 (-0.63%) | $39.90 | $38.74 | 1.12 M | $5.45 B |
| 11/13/2025 | $40.74 | $40.31 (-1.06%) | $40.82 | $39.94 | 978.50 K | $5.59 B |
| 11/12/2025 | $41.00 | $40.49 (-1.24%) | $42.34 | $40.45 | 1.15 M | $5.62 B |
| 11/11/2025 | $40.93 | $40.39 (-1.32%) | $41.05 | $40.12 | 709.00 K | $5.60 B |
| 11/10/2025 | $40.34 | $40.91 (1.41%) | $41.88 | $40.26 | 1.46 M | $5.68 B |
| 11/07/2025 | $38.69 | $39.25 (1.45%) | $39.27 | $37.78 | 944.61 K | $5.45 B |
| 11/06/2025 | $40.69 | $38.89 (-4.42%) | $40.69 | $38.40 | 1.42 M | $5.40 B |
| 11/05/2025 | $39.81 | $40.30 (1.23%) | $40.50 | $39.10 | 731.95 K | $5.59 B |
| 11/04/2025 | $40.57 | $39.66 (-2.24%) | $41.00 | $39.35 | 1.83 M | $5.50 B |
| 11/03/2025 | $39.06 | $41.23 (5.56%) | $41.43 | $39.02 | 2.13 M | $5.72 B |
| 10/31/2025 | $38.01 | $38.96 (2.5%) | $39.29 | $37.44 | 1.01 M | $5.41 B |
| 10/30/2025 | $37.10 | $38.06 (2.59%) | $38.23 | $36.87 | 804.21 K | $5.28 B |
| 10/29/2025 | $38.07 | $37.38 (-1.81%) | $38.29 | $36.63 | 2.69 M | $5.19 B |
| 10/28/2025 | $38.40 | $37.79 (-1.59%) | $38.47 | $37.10 | 1.27 M | $5.24 B |
| 10/27/2025 | $40.20 | $38.96 (-3.08%) | $40.58 | $38.92 | 1.30 M | $5.41 B |
| 10/24/2025 | $39.50 | $39.80 (0.76%) | $39.99 | $39.22 | 1.74 M | $5.52 B |
| 10/23/2025 | $39.38 | $39.36 (-0.05%) | $39.89 | $38.78 | 2.70 M | $5.46 B |
| 10/22/2025 | $38.10 | $38.60 (1.31%) | $38.70 | $38.06 | 807.27 K | $5.36 B |
| 10/21/2025 | $37.94 | $38.20 (0.69%) | $38.24 | $37.31 | 931.14 K | $5.30 B |
| 10/20/2025 | $37.51 | $37.81 (0.8%) | $38.08 | $36.79 | 1.12 M | $5.25 B |
| 10/17/2025 | $36.80 | $37.31 (1.39%) | $37.89 | $36.50 | 1.27 M | $5.18 B |
| 10/16/2025 | $36.57 | $37.27 (1.91%) | $37.37 | $36.52 | 1.11 M | $5.17 B |
| 10/15/2025 | $36.99 | $36.56 (-1.16%) | $37.28 | $36.02 | 1.74 M | $5.07 B |
| 10/14/2025 | $34.91 | $35.39 (1.37%) | $35.48 | $34.47 | 680.84 K | $4.91 B |
| 10/13/2025 | $35.43 | $35.34 (-0.25%) | $36.28 | $35.33 | 995.98 K | $4.90 B |
| 10/10/2025 | $35.79 | $34.87 (-2.57%) | $36.81 | $34.49 | 1.81 M | $4.84 B |
| 10/09/2025 | $35.70 | $35.75 (0.14%) | $36.51 | $35.40 | 1.20 M | $4.96 B |
| 10/08/2025 | $35.66 | $35.49 (-0.48%) | $36.30 | $34.55 | 1.50 M | $4.92 B |
| 10/07/2025 | $36.18 | $35.59 (-1.63%) | $36.30 | $35.27 | 1.00 M | $4.94 B |
| 10/06/2025 | $35.96 | $36.18 (0.61%) | $36.59 | $35.61 | 1.02 M | $5.02 B |
| 10/03/2025 | $36.40 | $36.04 (-0.99%) | $36.46 | $35.61 | 883.08 K | $5.00 B |
| 10/02/2025 | $36.47 | $36.63 (0.44%) | $36.84 | $36.11 | 1.06 M | $5.08 B |
| 10/01/2025 | $37.64 | $36.46 (-3.13%) | $37.89 | $36.40 | 1.26 M | $5.06 B |
| 09/30/2025 | $38.04 | $37.59 (-1.18%) | $38.25 | $37.28 | 992.54 K | $5.22 B |
| 09/29/2025 | $38.59 | $37.74 (-2.2%) | $38.91 | $37.65 | 1.17 M | $5.24 B |
| 09/26/2025 | $38.12 | $37.76 (-0.94%) | $38.50 | $37.53 | 802.69 K | $5.24 B |
| 09/25/2025 | $39.26 | $38.20 (-2.7%) | $39.37 | $38.02 | 1.07 M | $5.30 B |
| 09/24/2025 | $38.44 | $39.45 (2.63%) | $39.70 | $38.26 | 1.45 M | $5.47 B |
| 09/23/2025 | $39.64 | $37.74 (-4.79%) | $39.76 | $37.35 | 1.42 M | $5.24 B |
| 09/22/2025 | $39.50 | $39.68 (0.46%) | $40.37 | $39.30 | 735.32 K | $5.51 B |
| 09/19/2025 | $39.91 | $40.08 (0.43%) | $40.39 | $39.25 | 1.09 M | $5.56 B |
| 09/18/2025 | $39.70 | $39.47 (-0.58%) | $39.94 | $39.25 | 838.70 K | $5.48 B |
| 09/17/2025 | $39.62 | $39.83 (0.53%) | $40.39 | $39.52 | 1.57 M | $5.53 B |
| 09/16/2025 | $39.94 | $39.50 (-1.1%) | $40.39 | $39.35 | 685.00 K | $5.48 B |
| 09/15/2025 | $39.78 | $39.75 (-0.08%) | $40.18 | $39.64 | 703.73 K | $5.52 B |
| 09/12/2025 | $39.59 | $39.67 (0.2%) | $39.99 | $39.32 | 686.30 K | $5.50 B |
| 09/11/2025 | $39.07 | $39.99 (2.35%) | $40.24 | $39.07 | 1.13 M | $5.55 B |
| 09/10/2025 | $39.60 | $39.19 (-1.04%) | $39.86 | $38.93 | 1.05 M | $5.44 B |
| 09/09/2025 | $40.00 | $39.98 (-0.05%) | $40.37 | $39.47 | 1.67 M | $5.55 B |
| 09/08/2025 | $39.53 | $40.03 (1.26%) | $40.26 | $39.04 | 1.72 M | $5.55 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.
