Skip to main content

Autohome Inc ADR (NY: ATHM )

26.16 -0.36 (-1.36%)
Streaming Delayed Price Updated: 2:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 27.47 27.63 26.48 27.44 777,778 -0.12(-0.45%)
May 30, 2023 28.59 28.63 26.92 27.57 589,969 -1.22(-4.23%)
May 26, 2023 28.82 29.11 28.48 28.79 221,987 +0.31(+1.08%)
May 25, 2023 28.27 28.76 28.17 28.48 545,550 -0.09(-0.30%)
May 24, 2023 27.78 28.63 27.57 28.57 647,596 +0.51(+1.81%)
May 23, 2023 28.25 28.77 27.99 28.06 458,430 -0.67(-2.34%)
May 22, 2023 29.09 29.59 28.32 28.73 349,183 -0.06(-0.20%)
May 19, 2023 28.65 28.82 27.92 28.79 1,033,571 -0.21(-0.73%)
May 18, 2023 30.85 30.87 28.59 29.00 902,692 -1.85(-6.00%)
May 17, 2023 31.06 31.37 30.40 30.85 644,838 -0.53(-1.68%)
May 16, 2023 31.10 31.64 30.92 31.38 626,509 +0.02(+0.06%)
May 15, 2023 30.16 31.87 29.92 31.36 638,380 +1.73(+5.83%)
May 12, 2023 28.48 30.05 28.48 29.63 871,556 +0.91(+3.17%)
May 11, 2023 27.34 28.84 27.01 28.72 741,802 +1.76(+6.55%)
May 10, 2023 27.23 27.63 26.23 26.96 639,119 -0.41(-1.51%)
May 09, 2023 27.54 27.68 27.13 27.37 180,479 -1.03(-3.61%)
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%)
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.