Skip to main content

Autohome Inc ADR (NY: ATHM )

27.44 +0.24 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 21.22 22.00 20.54 21.58 1,213,488 +0.58(+2.76%)
Jan 28, 2016 21.65 21.65 20.51 21.00 1,159,672 -0.29(-1.36%)
Jan 27, 2016 22.14 22.49 20.93 21.29 669,871 -0.86(-3.89%)
Jan 26, 2016 22.55 22.78 21.39 22.15 670,566 -0.47(-2.06%)
Jan 25, 2016 23.52 23.71 22.58 22.62 770,797 -0.99(-4.20%)
Jan 22, 2016 23.97 24.53 23.33 23.61 1,223,411 +0.06(+0.26%)
Jan 21, 2016 23.97 24.58 23.39 23.55 878,042 -0.42(-1.76%)
Jan 20, 2016 23.06 24.22 22.73 23.97 1,154,717 +0.41(+1.75%)
Jan 19, 2016 24.64 25.56 23.14 23.56 1,252,940 -0.28(-1.18%)
Jan 15, 2016 24.82 23.84 23.84 23.84 1,124,402 -1.68(-6.57%)
Jan 14, 2016 25.54 26.01 25.12 25.52 1,478,018 +0.10(+0.38%)
Jan 13, 2016 25.49 26.11 25.11 25.42 1,006,368 +0.00(+0.00%)
Jan 12, 2016 25.12 25.83 25.04 25.42 1,123,501 +0.76(+3.10%)
Jan 11, 2016 27.01 27.10 24.61 24.66 2,167,701 -2.34(-8.66%)
Jan 08, 2016 27.40 27.78 26.85 26.99 598,438 -0.11(-0.42%)
Jan 07, 2016 26.59 27.58 26.45 27.11 1,362,983 -0.65(-2.34%)
Jan 06, 2016 28.07 28.76 27.35 27.76 1,222,084 -0.72(-2.53%)
Jan 05, 2016 28.16 28.90 27.85 28.48 1,318,508 +0.40(+1.41%)
Jan 04, 2016 29.60 29.60 27.57 28.08 1,138,316 -2.59(-8.45%)
Dec 31, 2015 30.74 30.67 30.67 30.67 688,393 -0.07(-0.23%)
Dec 30, 2015 30.86 31.10 30.67 30.74 575,528 -0.45(-1.44%)
Dec 29, 2015 31.49 31.58 30.74 31.19 496,876 -0.20(-0.64%)
Dec 28, 2015 31.71 32.14 30.74 31.39 358,846 -0.65(-2.03%)
Dec 24, 2015 31.94 32.04 32.04 32.04 494,295 -0.06(-0.19%)
Dec 23, 2015 31.90 32.28 31.60 32.11 756,424 +0.26(+0.83%)
Dec 22, 2015 32.34 32.36 31.41 31.84 736,419 -0.57(-1.76%)
Dec 21, 2015 32.44 32.60 31.78 32.41 949,565 +0.12(+0.38%)
Dec 18, 2015 30.62 32.65 30.39 32.29 1,293,117 +1.84(+6.06%)
Dec 17, 2015 30.80 30.82 29.58 30.45 759,268 -0.21(-0.69%)
Dec 16, 2015 29.47 30.89 29.47 30.66 1,212,129 +1.17(+3.96%)
Dec 15, 2015 28.22 29.68 28.22 29.49 852,764 +1.36(+4.84%)
Dec 14, 2015 27.92 28.31 27.78 28.13 350,269 +0.40(+1.43%)
Dec 11, 2015 28.37 28.37 27.62 27.73 549,207 -0.89(-3.10%)
Dec 10, 2015 27.93 28.90 27.93 28.62 747,653 +0.75(+2.68%)
Dec 09, 2015 27.57 28.31 27.31 27.87 709,925 +0.40(+1.44%)
Dec 08, 2015 26.81 28.01 26.79 27.48 1,227,774 +0.47(+1.72%)
Dec 07, 2015 27.56 27.93 26.99 27.01 1,051,098 -0.68(-2.44%)
Dec 04, 2015 27.49 29.13 27.39 27.69 1,132,619 +0.19(+0.70%)
Dec 03, 2015 27.52 28.06 27.23 27.49 1,509,173 +0.18(+0.64%)
Dec 02, 2015 27.01 27.74 26.63 27.32 744,629 +0.45(+1.67%)
Dec 01, 2015 26.63 27.22 26.53 26.87 990,791 +0.25(+0.96%)
Nov 30, 2015 27.41 27.62 26.51 26.62 894,154 -0.85(-3.10%)
Nov 27, 2015 27.01 27.60 26.00 27.47 440,093 +0.05(+0.19%)
Nov 25, 2015 27.25 27.42 27.42 27.42 806,787 +0.07(+0.26%)
Nov 24, 2015 28.11 28.11 27.24 27.35 434,856 -0.79(-2.81%)
Nov 23, 2015 28.23 28.38 27.80 28.14 870,101 -0.10(-0.34%)
Nov 20, 2015 28.11 28.51 27.80 28.23 789,917 +0.27(+0.97%)
Nov 19, 2015 28.11 28.24 27.45 27.96 1,011,847 +0.32(+1.18%)
Nov 18, 2015 27.70 27.81 27.43 27.64 608,235 -0.03(-0.10%)
Nov 17, 2015 28.15 28.78 27.55 27.66 1,057,441 -0.47(-1.69%)
Nov 16, 2015 26.88 28.90 26.88 28.14 2,584,763 +1.26(+4.67%)
Nov 13, 2015 28.68 29.28 25.63 26.88 2,574,430 -2.11(-7.27%)
Nov 12, 2015 28.00 29.52 27.95 28.99 996,407 +0.83(+2.96%)
Nov 11, 2015 27.82 28.64 26.52 28.15 1,363,826 +0.57(+2.07%)
Nov 10, 2015 28.11 28.22 27.27 27.58 569,835 -0.64(-2.27%)
Nov 09, 2015 28.06 28.34 27.43 28.22 1,142,695 +0.06(+0.22%)
Nov 06, 2015 27.83 28.39 27.49 28.16 1,664,522 +0.31(+1.10%)
Nov 05, 2015 30.24 30.42 27.56 27.85 3,984,975 -4.14(-12.93%)
Nov 04, 2015 32.58 33.05 31.95 31.99 1,308,576 -0.27(-0.84%)
Nov 03, 2015 32.19 32.77 31.68 32.26 734,165 -0.25(-0.78%)
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.