Skip to main content

Autohome Inc ADR (NY: ATHM )

26.22 -0.30 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 24.99 25.50 24.27 24.56 747,852 -0.90(-3.54%)
Oct 28, 2022 25.33 25.70 24.80 25.46 699,094 -0.97(-3.66%)
Oct 27, 2022 26.67 27.25 26.16 26.43 537,044 -0.95(-3.47%)
Oct 26, 2022 25.22 27.63 24.86 27.38 704,885 +2.12(+8.41%)
Oct 25, 2022 24.63 25.92 24.62 25.26 652,777 +1.22(+5.09%)
Oct 24, 2022 24.45 25.49 22.25 24.03 1,452,666 -2.54(-9.55%)
Oct 21, 2022 25.95 27.08 25.90 26.57 289,337 +0.49(+1.87%)
Oct 20, 2022 25.51 27.50 25.51 26.08 588,348 +0.52(+2.02%)
Oct 19, 2022 27.25 27.57 25.51 25.57 360,426 -2.07(-7.49%)
Oct 18, 2022 28.13 28.49 27.44 27.63 258,070 -0.29(-1.04%)
Oct 17, 2022 28.68 29.05 27.93 27.93 447,945 +0.04(+0.13%)
Oct 14, 2022 28.01 28.17 27.27 27.89 382,023 +0.35(+1.26%)
Oct 13, 2022 26.08 27.86 25.87 27.54 349,422 +0.58(+2.16%)
Oct 12, 2022 26.35 27.22 26.35 26.96 340,512 +0.43(+1.63%)
Oct 11, 2022 27.08 27.24 25.94 26.53 416,151 -0.83(-3.03%)
Oct 10, 2022 27.76 27.97 27.14 27.35 474,766 -0.96(-3.39%)
Oct 07, 2022 28.84 29.17 28.15 28.31 313,255 -1.02(-3.49%)
Oct 06, 2022 29.36 29.68 29.05 29.34 235,345 -0.39(-1.33%)
Oct 05, 2022 29.94 30.76 29.45 29.73 296,451 +0.07(+0.22%)
Oct 04, 2022 29.03 29.84 28.99 29.67 592,839 +1.03(+3.61%)
Oct 03, 2022 27.02 29.01 26.89 28.63 598,957 +1.59(+5.88%)
Sep 30, 2022 27.17 27.91 27.00 27.04 380,497 -0.42(-1.54%)
Sep 29, 2022 27.77 28.08 26.98 27.47 521,909 -1.06(-3.72%)
Sep 28, 2022 27.72 28.83 27.67 28.53 347,594 +0.17(+0.60%)
Sep 27, 2022 28.66 29.68 28.08 28.36 505,144 -0.31(-1.08%)
Sep 26, 2022 28.66 29.57 28.45 28.67 433,601 -0.07(-0.23%)
Sep 23, 2022 28.71 29.35 28.55 28.73 397,406 -0.54(-1.83%)
Sep 22, 2022 27.94 30.12 27.69 29.27 542,962 +0.91(+3.22%)
Sep 21, 2022 30.66 30.66 28.33 28.36 717,143 -2.50(-8.10%)
Sep 20, 2022 30.51 31.71 30.42 30.86 435,893 +0.47(+1.55%)
Sep 19, 2022 30.40 30.82 30.18 30.39 508,283 -0.43(-1.40%)
Sep 16, 2022 31.38 31.49 30.40 30.82 880,362 -1.10(-3.45%)
Sep 15, 2022 31.33 32.08 31.18 31.92 342,723 +0.13(+0.41%)
Sep 14, 2022 32.05 32.34 30.67 31.79 457,155 -0.39(-1.23%)
Sep 13, 2022 33.16 33.88 31.84 32.19 384,967 -1.94(-5.68%)
Sep 12, 2022 33.23 34.61 32.43 34.12 628,173 +1.34(+4.07%)
Sep 09, 2022 32.63 32.91 32.30 32.79 434,189 +1.29(+4.09%)
Sep 08, 2022 31.75 31.92 30.61 31.50 694,737 -0.69(-2.13%)
Sep 07, 2022 31.53 32.50 31.48 32.19 477,191 +0.94(+3.01%)
Sep 06, 2022 31.73 32.27 31.22 31.25 554,697 -0.72(-2.26%)
Sep 02, 2022 31.41 32.26 30.94 31.97 647,766 +0.06(+0.18%)
Sep 01, 2022 32.85 32.92 31.14 31.91 693,603 -1.57(-4.69%)
Aug 31, 2022 32.92 34.14 32.36 33.48 1,271,622 +1.33(+4.12%)
Aug 30, 2022 32.08 32.36 31.19 32.16 729,527 -0.17(-0.52%)
Aug 29, 2022 34.56 34.90 32.33 32.33 400,878 -2.44(-7.01%)
Aug 26, 2022 36.23 36.46 33.91 34.76 605,130 -0.30(-0.86%)
Aug 25, 2022 33.89 35.70 33.50 35.06 1,356,232 +1.74(+5.22%)
Aug 24, 2022 32.26 33.73 32.04 33.32 590,765 +0.62(+1.90%)
Aug 23, 2022 33.00 33.29 32.00 32.70 480,034 -0.21(-0.63%)
Aug 22, 2022 32.97 33.14 32.30 32.91 676,613 +0.20(+0.60%)
Aug 19, 2022 32.36 33.07 32.07 32.71 362,888 +0.18(+0.55%)
Aug 18, 2022 32.68 33.15 32.28 32.53 319,117 -0.51(-1.54%)
Aug 17, 2022 33.19 33.50 32.00 33.04 301,238 -0.30(-0.90%)
Aug 16, 2022 32.83 33.68 32.28 33.34 852,728 +0.27(+0.82%)
Aug 15, 2022 32.45 33.81 31.83 33.07 543,861 -0.06(-0.17%)
Aug 12, 2022 33.43 33.81 32.39 33.13 618,639 -0.73(-2.17%)
Aug 11, 2022 34.32 35.75 33.77 33.86 611,280 +0.47(+1.41%)
Aug 10, 2022 33.77 34.00 32.99 33.39 344,918 -0.63(-1.85%)
Aug 09, 2022 34.15 34.71 33.55 34.02 290,288 +0.00(+0.00%)
Aug 08, 2022 35.40 35.81 33.95 34.02 586,492 -1.71(-4.79%)
Aug 05, 2022 35.73 36.18 35.22 35.73 498,891 -0.64(-1.76%)
Aug 04, 2022 38.34 38.45 35.91 36.37 731,312 -1.00(-2.67%)
Aug 03, 2022 33.51 37.60 33.41 37.37 802,151 +3.93(+11.75%)
Aug 02, 2022 31.11 33.67 31.05 33.44 616,292 +1.70(+5.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.