Atour Lifestyle (ATAT) Stock Chart & Stock Price History $26.48 -0.17 (-0.64%) (As of 11:51 AM ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends Atour Lifestyle Stock Price Performance5 Day Performance-0.26%1 Month Performance-5.26%3 Month Performance+55.04%6 Month Performance+46.22%Year-To-Date Performance+52.53%1 Year Performance+39.44% Receive ATAT Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Atour Lifestyle and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto 101 MediaDeFi Coin on Verge of Breakout!The blueprint for millionaires is here. Don't let this be the missed opportunity you regret for years. Claim your FREE book now before it's too late! ATAT Stock Chart for Thursday, November, 14, 2024 ATAT Chart by TradingView Atour Lifestyle Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/13/2024$27.22$26.65-2.09%$27.30$25.972.02 million shs$3.67 billion11/12/2024$26.79$27.22+1.61%$27.68$26.051.26 million shs$3.75 billion11/11/2024$26.55$26.79+0.90%$27.18$26.47557,568 shs$3.69 billion11/08/2024$26.70$26.55-0.56%$26.67$25.82872,354 shs$3.65 billion11/07/2024$26.40$26.70+1.14%$27.88$26.661.34 million shs$3.67 billion11/06/2024$26.68$26.40-1.05%$26.55$24.691.13 million shs$3.63 billion Get the Latest News and Ratings for ATAT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Atour Lifestyle and its competitors with MarketBeat's FREE daily newsletter. 11/05/2024$26.29$26.68+1.48%$27.19$26.22554,442 shs$3.67 billion11/04/2024$26.07$26.29+0.84%$27.48$26.10716,884 shs$3.62 billion11/01/2024$26.20$26.07-0.50%$26.53$25.80647,999 shs$3.59 billion10/31/2024$26.47$26.20-1.02%$26.62$25.81747,648 shs$3.60 billion10/30/2024$27.50$26.47-3.75%$27.34$26.13963,440 shs$3.64 billion10/29/2024$27.36$27.50+0.51%$27.81$27.27538,157 shs$3.78 billion10/28/2024$25.97$27.36+5.35%$27.68$26.241.02 million shs$3.76 billion10/25/2024$26.17$25.97-0.76%$26.36$25.68799,106 shs$3.57 billion10/24/2024$26.46$26.17-1.10%$26.55$26.06664,824 shs$3.60 billion10/23/2024$26.96$26.46-1.85%$27.07$26.241.10 million shs$3.64 billion10/22/2024$26.92$26.96+0.15%$28.42$26.871.88 million shs$3.71 billion10/21/2024$26.93$26.92-0.04%$27.25$26.67581,980 shs$3.70 billion10/18/2024$26.03$26.93+3.46%$27.70$26.72871,764 shs$3.71 billion10/17/2024$26.94$26.03-3.38%$26.93$25.94734,941 shs$3.58 billion10/16/2024$26.97$26.94-0.11%$27.72$26.92798,370 shs$3.71 billion10/15/2024$27.95$26.97-3.51%$27.30$26.291.40 million shs$3.71 billion10/14/2024$27.43$27.95+1.90%$28.07$27.021.25 million shs$3.85 billion10/11/2024$27.83$27.43-1.44%$28.07$26.79854,560 shs$3.77 billion10/10/2024$27.86$27.83-0.11%$28.08$27.591.00 million shs$3.83 billion10/09/2024$27.99$27.86-0.46%$27.91$26.301.09 million shs$3.83 billion10/08/2024$29.08$27.99-3.75%$28.02$25.571.98 million shs$3.85 billion10/07/2024$27.89$29.08+4.27%$29.15$28.112.05 million shs$4.00 billion10/04/2024$27.29$27.89+2.20%$27.99$27.471.08 million shs$3.84 billion10/03/2024$27.65$27.29-1.30%$27.57$26.521.33 million shs$3.75 billion10/02/2024$26.04$27.65+6.18%$27.65$26.652.82 million shs$3.80 billion10/01/2024$25.94$26.04+0.39%$26.13$25.352.59 million shs$3.58 billion09/30/2024$25.38$25.94+2.21%$26.90$25.612.38 million shs$3.57 billion09/27/2024$25.34$25.38+0.16%$26.09$25.112.41 million shs$3.49 billion09/26/2024$22.54$25.34+12.42%$26.16$24.493.74 million shs$3.49 billion09/25/2024$22.37$22.54+0.76%$22.54$21.95726,127 shs$3.10 billion09/24/2024$21.31$22.37+4.97%$22.72$21.801.11 million shs$3.08 billion09/23/2024$21.22$21.31+0.42%$21.44$21.002.57 million shs$2.93 billion09/20/2024$21.25$21.22-0.14%$21.50$21.00633,311 shs$2.92 billion09/19/2024$20.35$21.25+4.42%$21.35$20.542.22 million shs$2.92 billionDeFi Coin on Verge of Breakout! (Ad)The blueprint for millionaires is here. Don't let this be the missed opportunity you regret for years. Claim your FREE book now before it's too late!09/18/2024$20.40$20.35-0.25%$20.47$20.04764,791 shs$2.80 billion09/17/2024$20.19$20.40+1.04%$20.46$19.85647,170 shs$2.81 billion09/16/2024$19.65$20.19+2.75%$20.24$19.70728,921 shs$2.78 billion09/13/2024$20.29$19.65-3.15%$20.35$19.54544,458 shs$2.70 billion09/12/2024$20.05$20.29+1.20%$20.31$19.83908,017 shs$2.79 billion09/11/2024$19.49$20.05+2.87%$20.27$19.531.93 million shs$2.76 billion09/10/2024$19.00$19.49+2.58%$19.50$19.101.02 million shs$2.68 billion09/09/2024$19.45$19.00-2.31%$19.60$18.95879,900 shs$2.61 billion09/06/2024$19.36$19.45+0.46%$19.77$19.322.99 million shs$2.68 billion09/05/2024$19.04$19.36+1.68%$19.50$18.811.39 million shs$2.66 billion09/04/2024$18.95$19.04+0.47%$19.20$18.89937,759 shs$2.62 billion09/03/2024$19.02$18.95-0.37%$19.10$18.831.25 million shs$2.61 billion09/02/2024$19.02$19.02$19.20$18.372.49 million shs$2.62 billion08/30/2024$18.72$19.02+1.60%$19.20$18.372.49 million shs$2.62 billion08/29/2024$16.52$18.72+13.32%$18.87$17.401.41 million shs$2.58 billion08/28/2024$17.07$16.52-3.22%$16.99$16.171.04 million shs$2.27 billion08/27/2024$16.84$17.07+1.37%$17.18$16.84253,546 shs$2.35 billion08/26/2024$17.52$16.84-3.88%$17.48$16.79973,854 shs$2.32 billion08/23/2024$17.41$17.52+0.63%$17.59$17.40191,853 shs$2.41 billion08/22/2024$17.57$17.41-0.91%$17.81$17.39434,349 shs$2.40 billion08/21/2024$17.34$17.57+1.33%$17.68$17.37889,562 shs$2.42 billion08/20/2024$17.80$17.34-2.58%$17.72$17.16985,700 shs$2.39 billion08/19/2024$17.27$17.80+3.07%$17.86$17.37584,775 shs$2.45 billion08/16/2024$17.17$17.27+0.58%$17.36$17.08699,098 shs$2.38 billion08/15/2024$17.08$17.17+0.53%$17.34$16.97580,533 shs$2.36 billion08/14/2024$17.50$17.08-2.40%$17.56$16.79386,101 shs$2.35 billion08/13/2024$17.03$17.50+2.76%$17.54$17.171.35 million shs$2.41 billion Related Companies H World Group Stock Chart MGM Resorts International Stock Chart Wynn Resorts Stock Chart Caesars Entertainment Stock Chart Wyndham Hotels & Resorts Stock Chart Choice Hotels International Stock Chart Boyd Gaming Stock Chart Red Rock Resorts Stock Chart Travel + Leisure Stock Chart PENN Entertainment Stock Chart Receive ATAT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Atour Lifestyle and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ATAT) was last updated on 11/14/2024 by MarketBeat.com Staff From Our PartnersBlackrock’s Sending THIS Crypto Higher on PurposeIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | Sponsored[Urgent] Starlink Set For The Largest IPO In History?He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it a...Paradigm Press | SponsoredIs Your 401(k) Safe? The Real Risk No One Sees ComingEvery day you wait, your savings are at greater risk. The government isn't slowing down, inflation isn't stopp...Golden Crest | SponsoredBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...Brownstone Research | SponsoredTrump won. Buy this coin now.Juan Villaverde called the top and bottom of every crypto bull market since 2012. He believes Bitcoin will ...Weiss Ratings | SponsoredCentral Bank Abandons USDStartling new evidence shows the U.S. Central Bank is abandoning the currency we’ve relied on for centuries – ...True Gold Republic | SponsoredTrump’s Back, but DC’s Coming for Your Money!Trump's back in the White House, ready to hit the gas on America's comeback. He's taking on the economy wi...Genesis Gold Group | SponsoredTrump’s IRS Hands Massive ‘Victory Gift’ To 401K OwnersThe "Fake Media" has completely ignored Trump's genius "victory gift" to all America First patriots like you. ...Colonial Metals | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Atour Lifestyle Holdings Limited Please log in to your account or sign up in order to add this asset to your watchlist. Share Atour Lifestyle With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
