Skip to main content

Autohome Inc ADR (NY: ATHM )

26.15 -0.37 (-1.40%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 65.04 68.13 64.24 65.61 1,171,829 +1.57(+2.45%)
Jan 30, 2019 66.35 66.51 63.24 64.04 1,208,847 -1.30(-1.98%)
Jan 29, 2019 65.71 66.28 64.02 65.33 1,087,112 +0.12(+0.18%)
Jan 28, 2019 65.89 66.82 63.95 65.22 1,417,525 -3.69(-5.35%)
Jan 25, 2019 67.52 68.95 67.29 68.91 1,172,649 +2.44(+3.67%)
Jan 24, 2019 67.43 67.99 65.84 66.47 728,757 -1.21(-1.79%)
Jan 23, 2019 67.78 68.13 67.00 67.68 614,996 +0.63(+0.93%)
Jan 22, 2019 65.02 67.98 64.46 67.06 1,248,395 +1.21(+1.84%)
Jan 18, 2019 65.19 67.26 64.63 65.84 1,068,391 +1.31(+2.02%)
Jan 17, 2019 62.59 65.17 62.59 64.54 728,152 +1.24(+1.96%)
Jan 16, 2019 62.44 63.90 62.10 63.29 806,141 +1.62(+2.63%)
Jan 15, 2019 62.13 64.73 61.19 61.67 2,240,064 +0.50(+0.82%)
Jan 14, 2019 66.17 66.43 60.37 61.17 3,411,215 -9.81(-13.82%)
Jan 11, 2019 66.09 71.23 65.28 70.98 3,696,895 -3.88(-5.18%)
Jan 10, 2019 73.42 75.30 71.90 74.86 1,371,292 +0.85(+1.15%)
Jan 09, 2019 71.12 74.46 70.63 74.01 1,764,388 +4.02(+5.74%)
Jan 08, 2019 72.51 75.93 69.09 69.99 1,048,722 -0.95(-1.34%)
Jan 07, 2019 71.23 71.78 70.26 70.94 383,293 +0.40(+0.57%)
Jan 04, 2019 68.98 71.97 68.98 70.55 778,897 +3.05(+4.51%)
Jan 03, 2019 67.96 68.73 66.87 67.50 635,604 -1.64(-2.37%)
Jan 02, 2019 68.71 69.52 66.62 69.14 779,933 -1.77(-2.49%)
Dec 31, 2018 73.27 73.75 70.36 70.91 385,035 -1.20(-1.66%)
Dec 28, 2018 71.49 73.49 71.32 72.10 795,005 +1.20(+1.69%)
Dec 27, 2018 69.32 71.02 68.76 70.91 578,065 +0.24(+0.33%)
Dec 26, 2018 69.05 70.86 67.76 70.67 475,962 +2.28(+3.34%)
Dec 24, 2018 66.54 69.54 66.17 68.39 444,059 +1.22(+1.82%)
Dec 21, 2018 70.00 71.60 66.87 67.16 1,366,601 -2.27(-3.26%)
Dec 20, 2018 72.28 73.47 68.74 69.43 1,293,165 -2.37(-3.30%)
Dec 19, 2018 74.71 75.93 71.55 71.80 771,893 -2.46(-3.31%)
Dec 18, 2018 77.87 77.87 74.24 74.25 1,284,174 -3.85(-4.93%)
Dec 17, 2018 78.97 79.61 77.35 78.11 1,111,885 -1.17(-1.47%)
Dec 14, 2018 79.96 81.44 79.11 79.27 905,220 -1.94(-2.39%)
Dec 13, 2018 82.80 83.68 80.36 81.21 926,652 -1.77(-2.13%)
Dec 12, 2018 84.79 85.65 81.82 82.98 1,063,969 -1.29(-1.53%)
Dec 11, 2018 81.60 84.80 81.60 84.27 1,084,714 +4.29(+5.36%)
Dec 10, 2018 77.53 80.87 77.53 79.98 1,360,113 +1.40(+1.79%)
Dec 07, 2018 78.15 81.01 77.75 78.58 1,116,714 -0.24(-0.30%)
Dec 06, 2018 74.97 79.42 74.86 78.81 1,668,518 +0.44(+0.57%)
Dec 04, 2018 79.29 80.27 78.20 78.37 1,133,483 -2.21(-2.74%)
Dec 03, 2018 78.86 81.99 77.95 80.58 1,967,027 +5.95(+7.97%)
Nov 30, 2018 72.31 75.35 71.61 74.63 775,808 +2.37(+3.29%)
Nov 29, 2018 72.18 72.86 69.88 72.26 778,748 -0.76(-1.04%)
Nov 28, 2018 74.06 74.47 69.72 73.02 1,264,575 +0.00(+0.00%)
Nov 27, 2018 69.85 73.37 67.57 73.02 1,161,603 +2.76(+3.93%)
Nov 26, 2018 69.11 70.47 67.52 70.26 991,796 +3.80(+5.71%)
Nov 23, 2018 69.74 70.33 66.03 66.46 883,817 -5.18(-7.24%)
Nov 21, 2018 71.64 71.64 71.64 0 +4.40(+6.54%)
Nov 20, 2018 64.75 68.13 64.37 67.25 1,167,932 +0.34(+0.50%)
Nov 19, 2018 69.39 70.15 66.33 66.91 838,819 -3.28(-4.67%)
Nov 16, 2018 70.11 71.12 68.59 70.19 922,320 -1.03(-1.45%)
Nov 15, 2018 68.33 71.50 67.09 71.23 1,217,660 +4.66(+7.00%)
Nov 14, 2018 63.57 68.33 63.57 66.57 1,267,963 +2.61(+4.08%)
Nov 13, 2018 60.35 64.72 60.33 63.96 1,496,553 +5.53(+9.46%)
Nov 12, 2018 60.79 61.09 55.68 58.43 1,498,651 -3.81(-6.12%)
Nov 09, 2018 62.09 62.98 60.87 62.23 1,119,913 -1.37(-2.15%)
Nov 08, 2018 68.57 68.89 63.03 63.60 1,290,688 -6.51(-9.28%)
Nov 07, 2018 69.67 70.51 68.38 70.11 520,947 +1.40(+2.04%)
Nov 06, 2018 68.78 70.51 67.65 68.71 540,804 +0.34(+0.50%)
Nov 05, 2018 68.51 68.94 65.78 68.36 539,809 -0.64(-0.93%)
Nov 02, 2018 71.12 71.18 66.97 69.00 746,903 -1.44(-2.05%)
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.