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 (%)
Jan 31, 2023 32.33 33.46 32.21 32.78 1,009,825 -0.59(-1.78%)
Jan 30, 2023 33.77 33.82 32.57 33.37 604,474 -1.00(-2.90%)
Jan 27, 2023 35.54 35.64 34.32 34.37 323,428 -0.92(-2.61%)
Jan 26, 2023 34.74 35.29 33.92 35.29 364,787 +1.10(+3.22%)
Jan 25, 2023 34.38 34.46 33.90 34.19 296,251 -0.26(-0.76%)
Jan 24, 2023 34.14 34.92 34.09 34.45 370,786 -0.12(-0.35%)
Jan 23, 2023 35.34 35.83 34.54 34.57 533,623 -0.75(-2.13%)
Jan 20, 2023 35.35 36.59 34.80 35.33 964,508 +0.98(+2.85%)
Jan 19, 2023 34.25 35.47 33.77 34.35 1,194,389 +0.78(+2.32%)
Jan 18, 2023 34.16 34.32 33.12 33.57 534,903 +0.11(+0.34%)
Jan 17, 2023 33.26 33.95 33.02 33.46 1,043,095 -0.27(-0.81%)
Jan 13, 2023 33.98 34.10 33.25 33.73 507,826 -0.12(-0.36%)
Jan 12, 2023 33.23 34.02 33.07 33.85 433,135 +0.16(+0.47%)
Jan 11, 2023 33.37 34.47 33.27 33.69 971,090 +0.09(+0.28%)
Jan 10, 2023 33.17 33.88 32.83 33.60 845,758 +0.87(+2.64%)
Jan 09, 2023 34.31 34.60 32.61 32.73 961,248 -0.87(-2.57%)
Jan 06, 2023 32.65 33.97 32.13 33.60 1,283,613 +0.83(+2.53%)
Jan 05, 2023 31.63 33.73 31.50 32.77 1,260,447 +0.32(+0.99%)
Jan 04, 2023 31.09 33.20 31.09 32.45 1,128,885 +2.27(+7.51%)
Jan 03, 2023 29.65 30.49 29.49 30.18 461,674 +1.41(+4.90%)
Dec 30, 2022 28.68 29.44 28.41 28.77 320,244 -0.40(-1.39%)
Dec 29, 2022 28.02 29.46 27.84 29.18 679,982 +1.14(+4.06%)
Dec 28, 2022 30.04 30.25 27.83 28.04 951,168 -2.00(-6.67%)
Dec 27, 2022 29.73 30.73 29.73 30.04 499,118 +0.32(+1.08%)
Dec 23, 2022 30.53 30.65 29.68 29.72 260,974 -0.89(-2.92%)
Dec 22, 2022 30.90 31.26 29.94 30.62 344,205 +0.11(+0.37%)
Dec 21, 2022 30.18 30.99 29.75 30.50 715,638 +0.41(+1.37%)
Dec 20, 2022 29.16 30.36 29.02 30.09 610,152 +0.34(+1.14%)
Dec 19, 2022 29.67 30.00 29.22 29.75 529,106 +0.04(+0.13%)
Dec 16, 2022 29.01 29.86 28.79 29.71 1,148,267 +0.56(+1.94%)
Dec 15, 2022 29.14 29.83 28.64 29.15 533,338 -0.22(-0.74%)
Dec 14, 2022 29.92 30.18 28.85 29.36 559,505 -0.53(-1.76%)
Dec 13, 2022 30.62 31.17 29.68 29.89 593,826 +0.21(+0.70%)
Dec 12, 2022 30.41 30.41 28.42 29.68 684,557 -1.30(-4.19%)
Dec 09, 2022 30.16 31.71 29.89 30.98 1,433,313 +1.03(+3.45%)
Dec 08, 2022 28.84 30.47 28.84 29.95 996,522 +2.29(+8.30%)
Dec 07, 2022 27.68 28.42 26.86 27.65 749,845 -0.86(-3.00%)
Dec 06, 2022 28.21 28.85 27.66 28.51 624,252 +0.51(+1.81%)
Dec 05, 2022 29.40 29.59 27.99 28.00 1,034,090 -0.79(-2.74%)
Dec 02, 2022 26.57 28.94 26.47 28.79 789,498 +2.16(+8.12%)
Dec 01, 2022 27.83 27.86 26.53 26.63 459,437 -1.49(-5.28%)
Nov 30, 2022 27.63 28.28 27.16 28.11 2,139,526 +1.65(+6.25%)
Nov 29, 2022 26.33 27.27 25.75 26.46 981,420 +1.22(+4.84%)
Nov 28, 2022 25.28 25.62 24.55 25.24 2,281,261 +0.06(+0.22%)
Nov 25, 2022 25.90 26.21 25.14 25.18 369,043 -1.42(-5.34%)
Nov 23, 2022 26.99 27.26 26.18 26.60 436,341 +0.16(+0.60%)
Nov 22, 2022 25.35 26.53 25.03 26.44 654,748 +0.57(+2.22%)
Nov 21, 2022 26.43 26.68 25.74 25.87 526,281 -0.83(-3.10%)
Nov 18, 2022 27.35 27.41 26.28 26.69 1,082,289 -1.07(-3.86%)
Nov 17, 2022 27.13 28.42 26.81 27.77 788,675 +0.23(+0.82%)
Nov 16, 2022 29.75 29.78 27.27 27.54 532,309 -2.26(-7.57%)
Nov 15, 2022 29.29 30.68 29.19 29.80 1,158,495 +1.47(+5.18%)
Nov 14, 2022 28.73 30.09 28.27 28.33 945,805 +0.01(+0.03%)
Nov 11, 2022 27.98 28.81 27.66 28.32 990,921 +0.84(+3.05%)
Nov 10, 2022 28.05 28.57 27.43 27.48 560,541 +0.39(+1.46%)
Nov 09, 2022 27.68 28.09 26.82 27.09 521,175 -1.30(-4.57%)
Nov 08, 2022 28.77 29.21 27.96 28.39 585,106 -0.76(-2.61%)
Nov 07, 2022 30.82 30.87 28.74 29.15 685,864 -1.23(-4.05%)
Nov 04, 2022 30.58 31.45 28.99 30.38 1,269,815 +2.10(+7.41%)
Nov 03, 2022 26.41 28.90 26.02 28.28 764,553 +1.24(+4.59%)
Nov 02, 2022 27.28 28.01 27.04 723,252 +0.28(+1.05%)
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.