Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	27.51	28.19	27.39	28.06	447,577	+0.41(+1.48%)
Dec 28, 2023	27.16	27.96	27.16	27.65	349,638	+0.81(+3.02%)
Dec 27, 2023	26.59	26.85	26.48	26.84	358,465	+0.36(+1.38%)
Dec 26, 2023	26.84	27.11	26.47	26.48	246,718	-0.35(-1.29%)
Dec 22, 2023	27.19	27.19	26.52	26.82	366,188	-0.43(-1.58%)
Dec 21, 2023	26.98	27.33	26.61	27.25	708,554	+0.73(+2.75%)
Dec 20, 2023	26.26	27.06	25.93	26.52	909,775	+0.19(+0.73%)
Dec 19, 2023	26.38	26.50	26.20	26.33	824,530	+0.10(+0.37%)
Dec 18, 2023	26.38	26.38	25.89	26.24	778,976	-0.12(-0.44%)
Dec 15, 2023	26.95	26.95	26.25	26.35	587,313	-0.38(-1.43%)
Dec 14, 2023	26.35	26.93	26.35	26.73	702,781	+0.38(+1.46%)
Dec 13, 2023	25.26	26.37	25.26	26.35	1,014,985	+0.66(+2.58%)
Dec 12, 2023	25.45	25.89	25.35	25.69	364,894	+0.21(+0.83%)
Dec 11, 2023	25.17	25.59	24.93	25.48	305,983	+0.12(+0.45%)
Dec 08, 2023	25.13	25.44	25.13	25.36	442,707	-0.02(-0.08%)
Dec 07, 2023	24.94	25.43	24.85	25.38	225,933	+0.33(+1.30%)
Dec 06, 2023	25.21	25.39	24.98	25.06	280,547	+0.05(+0.19%)
Dec 05, 2023	24.95	25.26	24.68	25.01	463,148	-0.36(-1.44%)
Dec 04, 2023	25.13	25.79	25.13	25.37	408,455	-0.16(-0.64%)
Dec 01, 2023	25.74	25.75	25.27	25.54	288,509	-0.65(-2.49%)
Nov 30, 2023	25.70	26.22	25.00	26.19	1,046,731	+0.96(+3.80%)
Nov 29, 2023	25.04	25.61	25.04	25.23	291,811	-0.06(-0.23%)
Nov 28, 2023	25.64	25.74	25.04	25.29	341,614	-0.55(-2.12%)
Nov 27, 2023	26.02	26.02	25.68	25.83	434,968	-0.27(-1.03%)
Nov 24, 2023	26.11	26.30	25.94	26.10	177,203	+0.05(+0.18%)
Nov 22, 2023	26.27	26.27	25.89	26.05	289,699	-0.09(-0.33%)
Nov 21, 2023	26.49	26.49	25.95	26.14	263,661	-0.55(-2.05%)
Nov 20, 2023	25.65	26.87	25.65	26.69	550,903	+0.97(+3.77%)
Nov 17, 2023	26.10	26.18	25.68	25.72	470,532	-0.39(-1.51%)
Nov 16, 2023	25.84	26.38	25.68	26.11	579,108	-0.41(-1.55%)
Nov 15, 2023	26.46	26.94	26.39	26.52	526,773	+0.33(+1.24%)
Nov 14, 2023	26.37	26.49	26.00	26.20	526,712	+0.11(+0.40%)
Nov 13, 2023	26.01	26.27	25.82	26.09	451,154	+0.33(+1.27%)
Nov 10, 2023	25.34	25.90	25.17	25.77	543,400	+0.35(+1.40%)
Nov 09, 2023	25.67	25.84	25.29	25.41	347,020	-0.25(-0.97%)
Nov 08, 2023	24.89	25.90	24.78	25.66	323,687	+0.54(+2.14%)
Nov 07, 2023	25.61	25.62	24.93	25.12	537,682	-0.70(-2.71%)
Nov 06, 2023	25.82	26.20	25.76	25.82	360,038	+0.03(+0.11%)
Nov 03, 2023	25.89	26.25	25.62	25.79	430,521	+0.13(+0.52%)
Nov 02, 2023	25.39	26.26	25.21	25.66	538,656	+0.56(+2.22%)
Nov 01, 2023	25.55	25.55	24.91	25.10	486,982	-0.55(-2.13%)
Oct 31, 2023	25.34	25.71	24.91	25.65	685,034	-0.11(-0.41%)
Oct 30, 2023	26.15	26.15	25.32	25.76	378,757	+0.03(+0.11%)
Oct 27, 2023	25.93	26.02	25.51	25.73	344,136	-0.12(-0.48%)
Oct 26, 2023	26.32	26.52	25.75	25.85	381,235	-0.35(-1.32%)
Oct 25, 2023	25.81	26.43	25.80	26.20	359,903	-0.26(-0.98%)
Oct 24, 2023	25.87	27.03	25.87	26.46	677,989	+0.56(+2.15%)
Oct 23, 2023	26.18	26.36	25.86	25.90	353,055	-0.39(-1.50%)
Oct 20, 2023	25.79	26.53	25.79	26.29	529,061	+0.31(+1.18%)
Oct 19, 2023	26.46	26.65	25.98	25.99	502,867	-0.81(-3.01%)
Oct 18, 2023	27.02	27.20	26.64	26.79	336,475	-0.53(-1.93%)
Oct 17, 2023	27.13	27.46	26.76	27.32	444,196	-0.16(-0.59%)
Oct 16, 2023	27.35	27.96	27.19	27.48	327,724	-0.08(-0.28%)
Oct 13, 2023	27.72	27.89	27.42	27.56	270,632	-0.24(-0.86%)
Oct 12, 2023	28.37	28.46	27.30	27.80	530,011	-0.62(-2.19%)
Oct 11, 2023	28.84	29.31	28.40	28.42	392,317	-0.26(-0.90%)
Oct 10, 2023	28.46	29.03	28.12	28.68	615,903	+0.50(+1.77%)
Oct 09, 2023	27.89	28.40	27.87	28.18	271,900	+0.02(+0.07%)
Oct 06, 2023	28.00	28.43	27.72	28.16	239,444	+0.35(+1.28%)
Oct 05, 2023	27.73	27.97	27.65	27.81	168,060	-0.02(-0.07%)
Oct 04, 2023	27.95	28.18	27.53	27.83	408,231	-0.24(-0.85%)
Oct 03, 2023	28.70	28.84	27.95	28.07	396,410	-1.01(-3.46%)
Oct 02, 2023	28.90	29.12	28.51	29.07	303,698	-0.03(-0.10%)
Sep 29, 2023	29.42	29.65	28.88	29.10	444,134	-0.13(-0.46%)
Sep 28, 2023	28.71	29.51	28.41	29.24	387,601	+0.18(+0.63%)
Sep 27, 2023	29.00	29.23	28.58	29.06	338,450	+0.16(+0.56%)
Sep 26, 2023	28.87	29.29	28.69	28.89	277,237	-0.34(-1.15%)
Sep 25, 2023	28.57	29.48	29.11	29.23	299,229	+0.27(+0.93%)
Sep 22, 2023	28.77	29.33	28.54	28.96	384,661	+0.79(+2.79%)
Sep 21, 2023	28.04	28.26	27.72	28.17	561,731	-0.27(-0.94%)
Sep 20, 2023	28.40	28.82	28.22	28.44	256,641	-0.01(-0.03%)
Sep 19, 2023	28.60	28.94	28.17	28.45	231,633	-0.20(-0.70%)
Sep 18, 2023	28.09	28.87	27.99	28.65	303,470	+0.23(+0.81%)
Sep 15, 2023	28.42	28.74	28.26	28.42	432,543	+0.05(+0.17%)
Sep 14, 2023	28.51	28.87	28.16	28.37	209,941	+0.16(+0.58%)
Sep 13, 2023	28.30	28.61	27.86	28.21	367,002	-0.40(-1.41%)
Sep 12, 2023	28.59	28.87	27.95	28.61	238,965	-0.23(-0.80%)
Sep 11, 2023	29.06	29.32	28.71	28.84	294,708	+0.04(+0.13%)
Sep 08, 2023	27.89	28.85	27.82	28.81	284,075	+0.81(+2.88%)
Sep 07, 2023	27.76	28.33	27.50	28.00	391,648	-0.58(-2.01%)
Sep 06, 2023	28.14	29.01	27.94	28.58	523,013	+0.45(+1.60%)
Sep 05, 2023	27.81	28.40	27.52	28.12	493,995	+0.09(+0.31%)
Sep 01, 2023	27.80	28.87	27.77	28.04	822,520	+0.33(+1.18%)
Aug 31, 2023	28.05	28.15	27.40	27.71	1,540,573	-0.25(-0.89%)
Aug 30, 2023	28.25	28.81	27.86	27.96	686,366	-0.84(-2.93%)
Aug 29, 2023	28.86	29.52	28.34	28.81	331,034	+0.24(+0.84%)
Aug 28, 2023	27.81	28.68	27.81	28.57	209,969	+0.76(+2.72%)
Aug 25, 2023	27.85	28.07	27.18	27.81	292,574	-0.06(-0.21%)
Aug 24, 2023	28.25	28.50	27.87	27.87	331,543	-0.27(-0.95%)
Aug 23, 2023	28.53	28.83	27.91	28.13	232,532	-0.25(-0.88%)
Aug 22, 2023	28.71	28.83	27.93	28.38	294,825	-0.13(-0.47%)
Aug 21, 2023	29.06	29.06	28.17	28.52	208,874	-0.82(-2.81%)
Aug 18, 2023	28.39	29.64	28.16	29.34	469,986	+0.28(+0.96%)
Aug 17, 2023	29.25	29.49	28.97	29.06	388,664	+0.23(+0.80%)
Aug 16, 2023	28.41	29.05	27.96	28.83	272,076	+0.13(+0.47%)
Aug 15, 2023	28.25	29.11	27.99	28.70	297,091	+0.22(+0.77%)
Aug 14, 2023	28.12	28.78	27.75	28.48	400,555	+0.00(+0.00%)
Aug 11, 2023	28.50	28.66	27.75	28.48	686,247	-0.49(-1.69%)
Aug 10, 2023	29.97	30.62	28.85	28.97	497,890	-0.54(-1.82%)
Aug 09, 2023	29.07	29.53	28.69	29.51	350,587	+0.49(+1.69%)
Aug 08, 2023	29.24	29.33	28.38	29.02	276,348	-0.80(-2.67%)
Aug 07, 2023	29.76	29.94	28.97	29.81	372,001	+0.17(+0.58%)
Aug 04, 2023	29.75	30.23	29.61	29.64	216,315	-0.24(-0.80%)
Aug 03, 2023	29.83	30.23	29.64	29.88	367,091	+0.22(+0.74%)
Aug 02, 2023	29.66	29.95	28.78	29.66	361,102	-0.51(-1.68%)
Aug 01, 2023	30.15	30.72	30.07	30.17	479,043	-0.49(-1.60%)
Jul 31, 2023	31.55	31.87	30.23	30.66	751,293	-1.22(-3.82%)
Jul 28, 2023	31.01	32.02	30.72	31.87	458,171	+1.65(+5.46%)
Jul 27, 2023	32.14	32.70	29.89	30.23	546,380	+0.38(+1.29%)
Jul 26, 2023	29.22	30.53	29.16	29.84	388,884	+0.55(+1.87%)
Jul 25, 2023	29.37	29.83	28.91	29.29	407,697	+0.31(+1.06%)
Jul 24, 2023	27.73	29.45	27.38	28.99	328,523	+1.00(+3.56%)
Jul 21, 2023	27.61	28.37	27.61	27.99	271,810	-0.07(-0.24%)
Jul 20, 2023	27.85	28.29	27.41	28.06	398,125	+0.00(+0.00%)
Jul 19, 2023	28.29	28.61	27.89	28.06	381,663	+0.30(+1.07%)
Jul 18, 2023	28.79	28.82	27.26	27.76	386,258	-1.10(-3.82%)
Jul 17, 2023	29.32	29.40	28.66	28.86	264,344	-1.09(-3.65%)
Jul 14, 2023	30.22	30.44	29.44	29.96	281,696	-0.70(-2.28%)
Jul 13, 2023	30.08	30.90	29.76	30.66	326,666	+0.85(+2.86%)
Jul 12, 2023	29.73	30.40	29.20	29.80	337,777	+0.54(+1.83%)
Jul 11, 2023	28.73	29.27	28.21	29.27	390,629	+0.75(+2.62%)
Jul 10, 2023	28.05	28.85	27.90	28.52	207,349	+0.18(+0.64%)
Jul 07, 2023	27.71	28.83	27.27	28.34	296,866	+0.91(+3.32%)
Jul 06, 2023	27.42	28.05	27.40	27.42	281,657	-0.49(-1.75%)
Jul 05, 2023	27.68	28.00	27.19	27.91	397,734	-0.23(-0.82%)
Jul 03, 2023	28.44	29.04	28.05	28.14	168,395	+0.18(+0.65%)
Jun 30, 2023	28.21	28.50	27.71	27.96	243,608	+0.14(+0.52%)
Jun 29, 2023	27.65	28.09	26.96	27.82	445,832	-0.17(-0.62%)
Jun 28, 2023	27.71	28.32	27.60	27.99	325,015	-0.16(-0.58%)
Jun 27, 2023	28.17	28.39	27.08	28.15	363,404	+0.32(+1.14%)
Jun 26, 2023	27.63	28.15	27.42	27.84	285,751	+0.20(+0.73%)
Jun 23, 2023	27.69	27.88	26.89	27.64	277,307	-0.38(-1.37%)
Jun 22, 2023	27.59	28.21	27.04	28.02	288,908	+0.49(+1.78%)
Jun 21, 2023	26.76	27.77	26.48	27.53	570,814	+0.10(+0.35%)
Jun 20, 2023	28.87	29.02	27.43	27.43	361,349	-1.98(-6.75%)
Jun 16, 2023	30.19	30.27	28.99	29.42	662,052	-0.63(-2.11%)
Jun 15, 2023	30.49	30.57	29.67	30.05	320,280	+1.66(+5.84%)
May 08, 2023	28.56	28.56	28.09	28.39	172,981	-0.06(-0.20%)
May 05, 2023	28.88	29.31	28.40	28.45	396,907	+0.05(+0.17%)
May 04, 2023	27.18	28.72	27.18	28.40	461,148	+1.47(+5.45%)
May 03, 2023	26.39	27.00	25.95	26.94	511,907	+0.40(+1.52%)
May 02, 2023	27.67	27.67	26.03	26.53	423,593	-1.52(-5.43%)
May 01, 2023	28.41	28.68	28.04	28.06	129,950	-0.37(-1.32%)
Apr 28, 2023	28.39	28.57	28.07	28.43	405,509	+0.29(+1.02%)
Apr 27, 2023	27.55	28.37	27.36	28.14	465,686	+0.74(+2.69%)
Apr 26, 2023	27.84	27.88	27.10	27.41	689,680	+0.05(+0.18%)
Apr 25, 2023	27.60	27.70	27.21	27.36	388,439	-0.75(-2.66%)
Apr 24, 2023	27.98	28.23	27.65	28.11	515,728	+0.18(+0.65%)
Apr 21, 2023	27.39	28.05	27.37	27.92	371,319	+0.09(+0.31%)
Apr 20, 2023	28.29	28.54	27.76	27.84	527,218	-0.46(-1.63%)
Apr 19, 2023	28.09	28.37	27.67	28.30	492,976	-0.31(-1.07%)
Apr 18, 2023	28.99	28.99	28.38	28.60	613,583	-0.48(-1.65%)
Apr 17, 2023	29.11	29.43	28.62	29.08	674,271	+0.51(+1.78%)
Apr 14, 2023	28.66	28.93	28.27	28.58	279,355	-0.23(-0.80%)
Apr 13, 2023	28.59	29.42	28.28	28.81	489,816	+0.70(+2.49%)
Apr 12, 2023	28.82	29.43	27.98	28.11	341,097	-1.05(-3.59%)
Apr 11, 2023	29.67	30.09	29.12	29.15	446,997	-0.48(-1.62%)
Apr 10, 2023	29.76	30.30	29.42	29.63	327,446	-0.17(-0.58%)
Apr 06, 2023	30.47	30.65	29.71	29.80	617,583	-0.58(-1.89%)
Apr 05, 2023	31.52	31.52	30.04	30.38	249,912	-1.41(-4.43%)
Apr 04, 2023	31.62	32.01	31.02	31.79	373,927	+0.09(+0.27%)
Apr 03, 2023	31.85	32.24	31.22	31.70	363,081	-0.39(-1.22%)
Mar 31, 2023	32.13	32.67	31.88	32.09	693,293	-0.07(-0.21%)
Mar 30, 2023	31.68	32.40	31.52	32.16	431,398	+0.69(+2.19%)
Mar 29, 2023	31.30	31.87	30.90	31.47	344,822	-0.01(-0.03%)
Mar 28, 2023	30.52	31.56	30.22	31.48	439,069	+1.49(+4.96%)
Mar 27, 2023	28.98	30.05	28.45	29.99	1,168,035	+0.41(+1.39%)
Mar 24, 2023	30.49	30.83	29.39	29.58	947,370	-1.26(-4.07%)
Mar 23, 2023	30.80	31.61	30.48	30.84	582,309	+0.71(+2.36%)
Mar 22, 2023	29.45	30.67	29.21	30.13	446,277	+0.84(+2.88%)
Mar 21, 2023	29.41	29.78	29.11	29.29	589,275	+0.36(+1.26%)
Mar 20, 2023	27.89	29.26	27.56	28.92	526,057	+0.85(+3.04%)
Mar 17, 2023	28.56	28.83	28.00	28.07	829,225	-0.10(-0.37%)
Mar 16, 2023	27.62	28.27	27.26	28.17	523,831	+0.47(+1.70%)
Mar 15, 2023	27.36	27.88	26.95	27.70	557,582	-0.27(-0.97%)
Mar 14, 2023	27.88	28.21	27.24	27.97	464,429	-0.03(-0.10%)
Mar 13, 2023	28.20	28.41	27.53	28.00	644,461	-0.44(-1.55%)
Mar 10, 2023	27.95	28.65	27.44	28.44	522,083	+0.44(+1.58%)
Mar 09, 2023	28.42	28.50	27.63	28.00	679,703	-1.01(-3.47%)
Mar 08, 2023	28.62	29.31	28.54	29.01	439,514	-0.02(-0.06%)
Mar 07, 2023	29.79	29.79	28.58	29.03	554,314	-0.88(-2.96%)
Mar 06, 2023	30.90	30.90	29.83	29.91	473,595	-1.08(-3.49%)
Mar 03, 2023	30.70	31.26	30.63	30.99	332,332	+0.36(+1.17%)
Mar 02, 2023	29.55	30.64	29.41	30.63	496,871	+0.67(+2.23%)
Mar 01, 2023	30.06	30.45	29.60	29.97	671,334	+1.29(+4.49%)
Feb 28, 2023	29.00	29.42	28.62	28.68	718,839	-0.70(-2.37%)
Feb 27, 2023	29.93	30.15	29.27	29.37	320,505	+0.10(+0.35%)
Feb 24, 2023	29.15	30.18	28.77	29.27	720,267	-0.38(-1.27%)
Feb 23, 2023	30.74	31.03	29.21	29.65	584,138	-0.87(-2.86%)
Feb 22, 2023	29.83	30.74	29.83	30.52	1,010,809	+0.59(+1.98%)
Feb 21, 2023	31.57	31.87	29.70	29.93	961,623	-2.46(-7.61%)
Feb 17, 2023	32.91	33.18	32.22	32.39	599,113	-1.30(-3.85%)
Feb 16, 2023	34.65	35.33	33.12	33.69	1,078,494	-0.61(-1.78%)
Feb 15, 2023	32.64	34.35	32.51	34.30	541,008	+1.18(+3.58%)
Feb 14, 2023	33.13	33.72	32.67	33.12	1,030,350	-0.69(-2.03%)
Feb 13, 2023	34.15	34.63	33.14	33.80	692,473	+0.40(+1.21%)
Feb 10, 2023	34.06	34.54	33.18	33.40	972,090	-1.50(-4.31%)
Feb 09, 2023	34.58	35.56	34.48	34.90	467,716	+1.49(+4.45%)
Feb 08, 2023	33.77	33.78	33.16	33.42	700,697	-0.40(-1.20%)
Feb 07, 2023	33.71	34.05	33.14	33.82	589,499	+0.52(+1.55%)
Feb 06, 2023	32.77	33.47	32.36	33.30	704,126	-0.48(-1.42%)
Feb 03, 2023	34.38	34.99	33.62	33.78	684,242	-1.00(-2.87%)
Feb 02, 2023	34.17	35.10	33.89	34.78	1,271,400	+0.73(+2.15%)
Feb 01, 2023	33.32	34.43	33.20	34.05	943,466	+1.27(+3.87%)
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%)

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.

Autohome Inc ADR (NY: ATHM )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Autohome Inc ADR (NY: ATHM )

Historical Prices

Sections

Services

Decatur Daily Democrat