Autohome Inc ADR (NY: ATHM )

30.65 USD -0.10 (-0.33%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 31.00 31.76 30.31 30.55 635,178 -0.20(-0.65%)
Jan 25, 2022 30.32 30.83 30.30 30.75 1,170,647 -0.63(-2.01%)
Jan 24, 2022 32.98 32.98 30.17 31.38 1,251,225 -3.51(-10.06%)
Jan 21, 2022 36.47 37.05 34.60 34.89 1,077,595 -1.17(-3.24%)
Jan 20, 2022 38.00 38.30 35.97 36.06 1,278,158 -0.43(-1.18%)
Jan 19, 2022 35.80 36.84 35.73 36.49 600,575 +0.77(+2.16%)
Jan 18, 2022 34.89 36.36 34.58 35.72 731,209 -0.13(-0.36%)
Jan 14, 2022 35.85 0 +0.04(+0.11%)
Jan 13, 2022 36.82 37.36 35.36 35.81 762,453 -1.19(-3.22%)
Jan 12, 2022 36.01 37.38 35.70 37.00 868,873 +1.17(+3.27%)
Jan 11, 2022 35.47 36.85 34.84 35.83 928,404 +0.92(+2.64%)
Jan 10, 2022 33.42 35.36 33.16 34.91 1,294,328 +1.64(+4.93%)
Jan 07, 2022 32.70 34.20 32.68 33.27 707,754 +0.58(+1.77%)
Jan 06, 2022 32.01 33.28 31.26 32.69 1,015,715 +1.29(+4.11%)
Jan 05, 2022 30.68 32.49 30.32 31.40 942,605 +0.49(+1.59%)
Jan 04, 2022 30.17 30.96 29.08 30.91 737,767 +0.31(+1.01%)
Jan 03, 2022 30.13 30.97 29.55 30.60 690,531 +1.12(+3.80%)
Dec 31, 2021 29.07 29.98 28.83 29.48 798,545 -0.08(-0.27%)
Dec 30, 2021 26.33 30.14 26.31 29.56 1,282,817 +3.43(+13.13%)
Dec 29, 2021 26.82 27.33 26.10 26.13 871,399 -0.99(-3.65%)
Dec 28, 2021 27.18 27.76 27.11 27.12 464,770 -0.11(-0.40%)
Dec 27, 2021 28.15 28.80 27.22 27.23 435,323 -1.00(-3.54%)
Dec 23, 2021 28.07 28.63 27.30 28.23 503,086 +0.27(+0.97%)
Dec 22, 2021 28.64 28.96 27.69 27.96 962,913 -0.93(-3.22%)
Dec 21, 2021 27.62 29.19 27.62 28.89 1,213,937 +1.60(+5.86%)
Dec 20, 2021 28.80 28.80 26.84 27.29 1,206,336 -1.55(-5.37%)
Dec 17, 2021 28.55 29.21 27.68 28.84 1,215,946 -0.05(-0.17%)
Dec 16, 2021 29.87 30.28 28.49 28.89 1,061,692 -0.51(-1.73%)
Dec 15, 2021 29.79 29.89 28.66 29.40 1,047,404 -0.89(-2.94%)
Dec 14, 2021 30.62 31.39 30.19 30.29 943,145 -0.73(-2.35%)
Dec 13, 2021 32.10 32.27 30.47 31.02 1,117,191 -1.53(-4.70%)
Dec 10, 2021 32.51 33.17 31.74 32.55 864,710 -0.23(-0.70%)
Dec 09, 2021 33.32 33.82 32.57 32.78 721,340 -0.69(-2.06%)
Dec 08, 2021 34.34 34.36 32.83 33.47 958,031 -0.93(-2.70%)
Dec 07, 2021 33.23 34.68 32.76 34.40 1,444,973 +1.74(+5.33%)
Dec 06, 2021 29.76 32.84 29.15 32.66 1,392,127 +3.07(+10.38%)
Dec 03, 2021 31.00 31.00 28.82 29.59 1,317,738 -1.87(-5.94%)
Dec 02, 2021 31.51 32.91 31.08 31.46 1,125,220 +0.40(+1.29%)
Dec 01, 2021 34.42 34.61 31.00 31.06 1,261,892 -3.11(-9.10%)
Nov 30, 2021 35.06 35.84 33.51 34.17 1,641,141 -0.88(-2.51%)
Nov 29, 2021 35.02 35.51 34.45 35.05 990,204 +0.02(+0.06%)
Nov 26, 2021 35.01 35.49 34.85 35.03 461,232 -0.88(-2.45%)
Nov 24, 2021 36.07 37.31 35.42 35.91 723,133 -0.29(-0.80%)
Nov 23, 2021 36.99 37.50 36.12 36.20 1,035,055 -0.88(-2.37%)
Nov 22, 2021 35.05 37.50 35.05 37.08 890,741 +1.30(+3.63%)
Nov 19, 2021 33.76 35.78 33.76 35.78 1,501,980 +1.54(+4.50%)
Nov 18, 2021 35.23 34.25 34.05 34.24 1,045,702 -0.20(-0.58%)
Nov 17, 2021 37.50 37.60 34.17 34.44 1,068,674 -3.18(-8.45%)
Nov 16, 2021 38.85 38.92 37.37 37.62 584,091 -1.08(-2.79%)
Nov 15, 2021 39.09 39.21 38.15 38.70 1,098,299 -0.23(-0.59%)
Nov 12, 2021 38.00 39.01 37.91 38.93 1,741,328 +0.93(+2.45%)
Nov 11, 2021 38.30 38.75 37.66 38.00 1,260,163 +0.35(+0.93%)
Nov 10, 2021 38.32 37.65 1,857,532 -0.16(-0.42%)
Nov 09, 2021 38.51 38.69 37.75 37.81 425,316 -0.50(-1.31%)
Nov 08, 2021 38.86 39.02 37.91 38.31 556,512 -0.18(-0.47%)
Nov 05, 2021 38.77 39.20 38.11 38.49 1,108,347 -0.43(-1.10%)
Nov 04, 2021 40.00 40.45 38.10 38.92 662,881 -1.04(-2.60%)
Nov 03, 2021 40.46 40.67 39.78 39.96 405,041 -0.21(-0.52%)
Nov 02, 2021 40.01 40.43 39.61 40.17 1,048,471 -0.45(-1.11%)
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.