Free Trial

Atour Lifestyle (ATAT) Stock Chart & Stock Price History

→ Did You Get Your Free Bitcoin Yet? (From Crypto Swap Profits) (Ad)
Free ATAT Stock Alerts
$18.59
+0.29 (+1.58%)
(As of 01:33 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Atour Lifestyle Stock Price Performance

5 Day
Performance
-3.43%
1 Month
Performance
+0.05%
3 Month
Performance
+3.28%
6 Month
Performance
+1.86%
Year-To-Date
Performance
+7.09%
1 Year
Performance
+0.54%
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

Ad InvestorPlace
1970’s computer coder Issues Shocking AI Warning
Louis Navellier has spent four decades building a billion-dollar empire on the back of big data and technology… Now he's stepping forward with a shocking warning about how AI will soon impact the wealth of everyday Americans.
Click here to watch his new video ASAP

ATAT Stock Chart for Thursday, May, 9, 2024

ATAT Chart by TradingView

Atour Lifestyle Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$18.78$18.30
-2.56%		$18.79$18.19602,799 shs$2.52 billion
05/07/2024$19.00$18.78
-1.16%		$18.80$18.40747,273 shs$2.58 billion
05/06/2024$19.25$19.00
-1.30%		$19.42$18.83742,081 shs$2.61 billion
05/03/2024$18.75$19.25
+2.67%		$19.38$18.56708,135 shs$2.65 billion
05/02/2024$17.86$18.75
+4.98%		$18.96$18.121.13 million shs$2.46 billion
05/01/2024$17.83$17.86
+0.17%		$17.92$17.71825,125 shs$2.46 billion
04/30/2024$18.00$17.83
-0.94%		$18.06$17.69809,014 shs$2.45 billion
04/29/2024$18.66$18.00
-3.54%		$18.69$17.88447,586 shs$2.48 billion
04/26/2024$18.41$18.66
+1.36%		$18.86$18.55710,317 shs$2.57 billion
04/25/2024$18.43$18.41
-0.11%		$18.65$18.002.26 million shs$2.53 billion
04/24/2024$17.76$18.43
+3.77%		$18.53$18.001.25 million shs$2.54 billion
04/23/2024$17.50$17.76
+1.49%		$18.04$17.74828,994 shs$2.44 billion
04/22/2024$17.24$17.50
+1.51%		$17.77$17.40218,791 shs$2.41 billion
04/19/2024$17.39$17.24
-0.86%		$17.49$17.16541,016 shs$2.37 billion
04/18/2024$17.02$17.39
+2.17%		$17.72$17.14687,833 shs$2.39 billion
04/17/2024$17.28$17.02
-1.50%		$17.36$16.831.12 million shs$2.34 billion
04/16/2024$17.40$17.28
-0.69%		$17.36$16.781.16 million shs$2.38 billion
04/15/2024$17.75$17.40
-1.97%		$18.09$17.22487,466 shs$2.39 billion
04/12/2024$18.24$17.75
-2.69%		$18.08$17.661.05 million shs$2.44 billion
04/11/2024$18.11$18.24
+0.72%		$18.42$18.00681,550 shs$2.51 billion
04/10/2024$18.58$18.11
-2.53%		$18.65$18.00811,431 shs$2.49 billion
04/09/2024$18.43$18.58
+0.81%		$18.62$18.31633,877 shs$2.56 billion
04/08/2024$18.37$18.43
+0.33%		$18.80$18.32681,997 shs$2.54 billion
04/05/2024$18.21$18.37
+0.88%		$18.59$18.17142,313 shs$2.53 billion
04/04/2024$18.98$18.21
-4.06%		$18.92$18.08312,330 shs$2.51 billion
04/03/2024$18.98$18.98$19.00$18.75299,517 shs$2.61 billion
04/02/2024$18.57$18.98
+2.21%		$19.02$18.57638,528 shs$2.61 billion
04/01/2024$17.94$18.57
+3.51%		$18.65$17.791.26 million shs$2.56 billion
03/29/2024$17.94$17.94$19.40$17.561.60 million shs$2.47 billion
03/28/2024$19.00$17.94
-5.58%		$19.40$17.561.60 million shs$2.47 billion
03/27/2024$19.18$19.00
-0.94%		$19.28$18.91623,270 shs$2.61 billion
03/26/2024$19.27$19.18
-0.47%		$19.45$19.10421,448 shs$2.64 billion
03/25/2024$19.00$19.27
+1.42%		$19.34$19.00360,445 shs$2.65 billion
03/22/2024$19.09$19.00
-0.47%		$19.08$18.77558,277 shs$2.61 billion
03/21/2024$19.45$19.09
-1.85%		$19.40$18.71886,528 shs$2.63 billion
03/20/2024$19.31$19.45
+0.73%		$19.73$19.31723,956 shs$2.68 billion
03/19/2024$19.68$19.31
-1.88%		$19.63$19.21225,721 shs$2.66 billion
03/18/2024$19.40$19.68
+1.44%		$19.68$19.38578,167 shs$2.71 billion
03/15/2024$19.43$19.40
-0.15%		$19.50$19.172.54 million shs$2.67 billion
03/14/2024$19.79$19.43
-1.82%		$19.80$19.35897,857 shs$2.67 billion
Charles Payne Demystifies Options (Ad)

When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.

Click here to register for free.
03/13/2024$19.30$19.79
+2.54%		$19.80$19.25665,740 shs$2.72 billion
03/12/2024$18.71$19.30
+3.15%		$19.47$19.00357,180 shs$2.66 billion
03/11/2024$18.16$18.71
+3.03%		$19.00$18.30223,000 shs$2.57 billion
03/08/2024$18.22$18.16
-0.33%		$18.50$18.01263,341 shs$2.50 billion
03/07/2024$18.88$18.22
-3.50%		$19.03$18.09370,843 shs$2.51 billion
03/06/2024$18.94$18.88
-0.32%		$19.50$18.80406,462 shs$2.60 billion
03/05/2024$19.17$18.94
-1.20%		$19.04$18.00331,216 shs$2.61 billion
03/04/2024$19.49$19.17
-1.64%		$19.49$19.04384,648 shs$2.64 billion
03/01/2024$19.38$19.49
+0.57%		$19.55$19.34230,624 shs$2.68 billion
02/29/2024$19.43$19.38
-0.26%		$19.56$19.18544,601 shs$2.67 billion
02/28/2024$19.50$19.43
-0.36%		$19.50$19.17253,911 shs$2.67 billion
02/27/2024$19.55$19.50
-0.26%		$19.70$19.29370,562 shs$2.68 billion
02/26/2024$19.58$19.55
-0.15%		$19.70$19.18722,864 shs$2.69 billion
02/23/2024$19.40$19.58
+0.93%		$19.80$19.48850,487 shs$2.69 billion
02/22/2024$18.98$19.40
+2.21%		$19.50$19.07947,925 shs$2.67 billion
02/21/2024$18.57$18.98
+2.21%		$19.35$18.80460,700 shs$2.61 billion
02/20/2024$19.28$18.57
-3.68%		$19.26$18.31736,220 shs$2.56 billion
02/19/2024$19.28$19.28$19.69$18.721.91 million shs$2.65 billion
02/16/2024$18.34$19.28
+5.13%		$19.69$18.721.91 million shs$2.65 billion
02/15/2024$18.28$18.34
+0.33%		$18.47$18.19309,008 shs$2.52 billion
02/14/2024$17.88$18.28
+2.24%		$18.29$17.98182,288 shs$2.52 billion
02/13/2024$18.01$17.88
-0.72%		$18.10$17.69326,826 shs$2.46 billion
02/12/2024$18.00$18.01
+0.06%		$18.30$17.93143,520 shs$2.48 billion
02/09/2024$18.04$18.00
-0.22%		$18.03$17.67264,654 shs$2.48 billion
02/08/2024$18.06$18.04
-0.11%		$18.19$17.90105,983 shs$2.48 billion

Related Companies:
This page (NASDAQ:ATAT) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
This 1 Biotech Stock has been shocking the markets
Huge Alerts
1970’s computer coder Issues Shocking AI Warning
InvestorPlace
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
348 million Americans lives to END as we know it?
The Oxford Club
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Urgent Nvidia Warning
Altimetry
The Crypto 9-5 Escape Plan
Crypto 101 Media