5 DAY PERFORMANCE
-4.64%
1 MONTH PERFORMANCE
+0.78%
3 MONTH PERFORMANCE
-2.71%
6 MONTH PERFORMANCE
-6.89%
YEAR-TO-DATE PERFORMANCE
-8.10%
1 YEAR PERFORMANCE
+41.61%
Atour Lifestyle Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $38.72 | $39.00 (0.72%) | $39.41 | $38.40 | 636.69 K | $5.36 B |
| 05/05/2026 | $37.50 | $37.97 (1.25%) | $38.40 | $37.31 | 879.01 K | $5.24 B |
| 05/04/2026 | $38.04 | $37.40 (-1.68%) | $38.19 | $37.20 | 576.64 K | $5.16 B |
| 05/01/2026 | $38.36 | $37.97 (-1.02%) | $38.59 | $37.71 | 348.11 K | $5.24 B |
| 04/30/2026 | $37.74 | $38.24 (1.32%) | $38.25 | $37.07 | 644.82 K | $5.28 B |
| 04/29/2026 | $38.13 | $37.86 (-0.71%) | $38.74 | $37.74 | 1.34 M | $5.23 B |
| 04/28/2026 | $36.81 | $37.34 (1.44%) | $37.52 | $36.65 | 1.20 M | $5.16 B |
| 04/27/2026 | $39.02 | $36.88 (-5.48%) | $39.22 | $36.58 | 1.73 M | $5.09 B |
| 04/24/2026 | $39.70 | $39.02 (-1.71%) | $40.34 | $38.84 | 923.40 K | $5.39 B |
| 04/23/2026 | $40.30 | $39.66 (-1.59%) | $41.25 | $39.44 | 1.57 M | $5.48 B |
| 04/22/2026 | $40.13 | $40.41 (0.7%) | $40.49 | $39.55 | 2.35 M | $5.58 B |
| 04/21/2026 | $37.27 | $38.46 (3.19%) | $38.50 | $37.21 | 1.81 M | $5.31 B |
| 04/20/2026 | $37.65 | $37.25 (-1.06%) | $38.18 | $37.14 | 1.15 M | $5.14 B |
| 04/17/2026 | $39.30 | $37.78 (-3.87%) | $39.50 | $37.68 | 1.29 M | $5.22 B |
| 04/16/2026 | $37.37 | $38.36 (2.65%) | $38.75 | $37.36 | 2.16 M | $5.30 B |
| 04/15/2026 | $37.35 | $37.01 (-0.91%) | $37.44 | $36.84 | 728.43 K | $5.11 B |
| 04/14/2026 | $37.43 | $37.37 (-0.16%) | $37.97 | $37.13 | 839.40 K | $5.16 B |
| 04/13/2026 | $35.68 | $36.99 (3.67%) | $37.04 | $35.61 | 924.90 K | $5.11 B |
| 04/10/2026 | $36.83 | $36.13 (-1.9%) | $37.10 | $36.02 | 773.85 K | $4.99 B |
| 04/09/2026 | $37.35 | $36.57 (-2.09%) | $37.45 | $35.93 | 915.31 K | $5.05 B |
| 04/08/2026 | $37.20 | $37.54 (0.91%) | $38.39 | $37.07 | 3.16 M | $5.18 B |
| 04/07/2026 | $35.93 | $35.54 (-1.09%) | $35.97 | $35.00 | 454.11 K | $4.91 B |
| 04/06/2026 | $36.33 | $35.93 (-1.1%) | $36.81 | $35.73 | 430.40 K | $4.96 B |
| 04/02/2026 | $36.55 | $36.48 (-0.19%) | $36.97 | $35.64 | 1.01 M | $5.04 B |
| 04/01/2026 | $37.04 | $36.94 (-0.27%) | $37.50 | $36.67 | 1.03 M | $5.10 B |
| 03/31/2026 | $35.96 | $36.81 (2.36%) | $37.00 | $35.64 | 956.88 K | $5.08 B |
| 03/30/2026 | $34.92 | $35.14 (0.63%) | $35.50 | $34.75 | 842.90 K | $4.85 B |
| 03/27/2026 | $35.85 | $34.92 (-2.59%) | $36.46 | $34.77 | 980.30 K | $4.82 B |
| 03/26/2026 | $35.50 | $36.04 (1.52%) | $36.23 | $35.28 | 1.28 M | $4.98 B |
| 03/25/2026 | $36.01 | $35.96 (-0.14%) | $37.91 | $35.49 | 1.47 M | $4.97 B |
| 03/24/2026 | $36.00 | $35.65 (-0.97%) | $36.18 | $34.50 | 1.24 M | $4.92 B |
| 03/23/2026 | $37.95 | $35.94 (-5.3%) | $38.27 | $35.81 | 1.37 M | $4.96 B |
| 03/20/2026 | $37.73 | $36.88 (-2.25%) | $38.36 | $36.74 | 1.65 M | $5.09 B |
| 03/19/2026 | $35.76 | $37.98 (6.21%) | $38.06 | $35.62 | 2.18 M | $5.24 B |
| 03/18/2026 | $37.51 | $36.48 (-2.75%) | $38.81 | $36.43 | 2.45 M | $5.04 B |
| 03/17/2026 | $35.34 | $37.03 (4.78%) | $38.10 | $34.97 | 2.50 M | $5.11 B |
| 03/16/2026 | $35.59 | $34.94 (-1.83%) | $36.28 | $34.81 | 1.12 M | $4.82 B |
| 03/13/2026 | $35.00 | $35.24 (0.69%) | $35.63 | $34.84 | 860.50 K | $4.89 B |
| 03/12/2026 | $36.08 | $34.64 (-3.99%) | $36.58 | $34.51 | 1.24 M | $4.81 B |
| 03/11/2026 | $36.44 | $36.31 (-0.36%) | $37.01 | $35.60 | 799.74 K | $5.04 B |
| 03/10/2026 | $36.36 | $36.44 (0.22%) | $37.30 | $36.22 | 1.12 M | $5.06 B |
| 03/09/2026 | $35.64 | $36.21 (1.6%) | $36.23 | $34.56 | 1.11 M | $5.02 B |
| 03/06/2026 | $36.78 | $36.46 (-0.87%) | $37.35 | $36.11 | 603.40 K | $5.06 B |
| 03/05/2026 | $35.92 | $37.26 (3.73%) | $37.44 | $35.57 | 1.36 M | $5.17 B |
| 03/04/2026 | $37.33 | $36.50 (-2.22%) | $37.80 | $36.00 | 990.37 K | $5.06 B |
| 03/03/2026 | $37.56 | $36.46 (-2.93%) | $37.73 | $36.00 | 1.48 M | $5.06 B |
| 03/02/2026 | $38.06 | $38.76 (1.84%) | $38.83 | $37.64 | 863.71 K | $5.38 B |
| 02/27/2026 | $40.13 | $39.27 (-2.14%) | $40.49 | $39.19 | 709.71 K | $5.45 B |
| 02/26/2026 | $40.85 | $40.47 (-0.93%) | $41.34 | $39.81 | 786.14 K | $5.62 B |
| 02/25/2026 | $40.26 | $40.93 (1.66%) | $41.20 | $40.19 | 929.80 K | $5.68 B |
| 02/24/2026 | $39.25 | $39.90 (1.66%) | $40.03 | $38.90 | 1.15 M | $5.54 B |
| 02/23/2026 | $39.70 | $39.25 (-1.13%) | $40.50 | $39.07 | 1.65 M | $5.45 B |
| 02/20/2026 | $38.05 | $38.96 (2.39%) | $38.96 | $37.96 | 334.25 K | $5.41 B |
| 02/19/2026 | $38.44 | $38.60 (0.42%) | $38.98 | $37.52 | 806.92 K | $5.36 B |
| 02/18/2026 | $39.42 | $38.62 (-2.03%) | $39.68 | $38.22 | 604.70 K | $5.36 B |
| 02/17/2026 | $39.18 | $39.41 (0.59%) | $39.70 | $38.82 | 578.86 K | $5.47 B |
| 02/13/2026 | $39.31 | $39.17 (-0.36%) | $39.50 | $38.60 | 863.94 K | $5.43 B |
| 02/12/2026 | $39.14 | $39.69 (1.41%) | $39.98 | $39.01 | 1.06 M | $5.51 B |
| 02/11/2026 | $40.08 | $39.23 (-2.12%) | $40.24 | $38.40 | 1.97 M | $5.44 B |
| 02/10/2026 | $39.70 | $39.84 (0.35%) | $40.07 | $39.55 | 2.08 M | $5.53 B |
| 02/09/2026 | $37.60 | $39.34 (4.63%) | $39.68 | $37.50 | 2.13 M | $5.46 B |
| 02/06/2026 | $36.83 | $37.22 (1.06%) | $37.98 | $36.60 | 1.03 M | $5.16 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.
