Skip to main content

Autohome Inc ADR (NY: ATHM )

26.01 +0.02 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 26.32 26.50 25.90 26.01 321,552 +0.02(+0.08%)
Feb 29, 2024 26.47 26.50 25.87 25.99 833,670 -0.32(-1.22%)
Feb 28, 2024 26.23 26.57 26.23 26.31 513,592 -0.28(-1.05%)
Feb 27, 2024 27.41 27.41 26.54 26.59 588,093 -0.67(-2.46%)
Feb 26, 2024 27.08 27.28 26.79 27.26 546,229 -0.11(-0.40%)
Feb 23, 2024 27.32 27.52 26.95 27.37 275,932 +0.07(+0.26%)
Feb 22, 2024 27.26 27.31 26.83 27.30 300,340 +0.15(+0.55%)
Feb 21, 2024 26.92 27.44 26.71 27.15 456,017 +0.57(+2.14%)
Feb 20, 2024 27.06 27.06 26.44 26.58 500,832 -0.59(-2.17%)
Feb 16, 2024 27.10 27.43 27.00 27.17 484,065 +0.28(+1.04%)
Feb 15, 2024 26.71 27.06 26.58 26.89 131,083 +0.19(+0.71%)
Feb 14, 2024 26.14 26.71 26.02 26.70 206,367 +0.87(+3.37%)
Feb 13, 2024 26.11 26.29 25.83 25.83 220,368 -0.64(-2.42%)
Feb 12, 2024 25.71 26.55 25.71 26.47 230,380 +0.84(+3.28%)
Feb 09, 2024 25.39 25.63 25.08 25.63 235,072 +0.25(+0.99%)
Feb 08, 2024 25.94 26.12 25.18 25.38 717,708 -0.81(-3.09%)
Feb 07, 2024 26.35 26.68 25.91 26.19 638,171 -0.70(-2.60%)
Feb 06, 2024 24.96 27.15 24.94 26.89 924,702 +2.83(+11.76%)
Feb 05, 2024 24.07 24.57 23.81 24.06 607,418 +0.02(+0.08%)
Feb 02, 2024 25.02 25.25 24.03 24.04 529,195 -0.80(-3.22%)
Feb 01, 2024 25.36 25.66 24.82 24.84 362,623 -0.36(-1.43%)
Jan 31, 2024 24.60 25.35 24.41 25.20 601,728 +0.32(+1.29%)
Jan 30, 2024 24.73 25.08 24.62 24.88 448,172 -0.14(-0.56%)
Jan 29, 2024 25.11 25.11 24.59 25.02 282,851 -0.18(-0.71%)
Jan 26, 2024 24.84 25.32 24.66 25.20 360,553 +0.20(+0.80%)
Jan 25, 2024 24.92 25.18 24.34 25.00 684,978 +0.30(+1.21%)
Jan 24, 2024 25.26 25.41 24.46 24.70 641,355 -0.02(-0.08%)
Jan 23, 2024 24.96 25.32 24.68 24.72 439,831 +0.48(+1.98%)
Jan 22, 2024 24.67 24.88 24.17 24.24 459,800 -1.03(-4.08%)
Jan 19, 2024 24.64 25.36 24.40 25.27 478,197 +0.55(+2.22%)
Jan 18, 2024 24.78 24.95 24.48 24.72 505,687 +0.04(+0.16%)
Jan 17, 2024 24.22 24.81 24.22 24.68 617,420 +0.01(+0.04%)
Jan 16, 2024 25.50 25.75 24.49 24.67 572,887 -1.30(-5.01%)
Jan 12, 2024 26.03 26.45 25.97 25.97 287,558 +0.00(+0.00%)
Jan 11, 2024 25.70 26.13 25.40 25.97 431,401 +0.29(+1.13%)
Jan 10, 2024 26.49 26.65 25.67 25.68 512,477 -0.91(-3.42%)
Jan 09, 2024 26.69 26.89 26.46 26.59 271,699 -0.46(-1.70%)
Jan 08, 2024 27.03 27.31 26.85 27.05 316,909 +0.00(+0.00%)
Jan 05, 2024 27.40 27.54 27.04 27.05 221,342 -0.26(-0.95%)
Jan 04, 2024 26.99 27.33 26.98 27.31 334,230 +0.31(+1.15%)
Jan 03, 2024 27.12 27.54 26.73 27.00 479,156 -0.66(-2.39%)
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.