Skip to main content

Autohome Inc ADR (NY: ATHM )

30.35 +0.23 (+0.76%)
Streaming Delayed Price Updated: 10:16 AM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 07, 2023 29.88 30.86 29.74 30.12 302,046 +0.07(+0.23%)
Jun 06, 2023 29.66 30.32 29.39 30.05 375,892 +0.56(+1.90%)
Jun 05, 2023 30.13 30.24 29.30 29.49 236,098 -0.81(-2.67%)
Jun 02, 2023 29.92 30.70 29.75 30.30 410,068 +1.13(+3.87%)
Jun 01, 2023 28.59 29.54 28.59 29.17 414,953 +0.55(+1.92%)
May 31, 2023 28.65 28.81 27.61 28.62 745,823 -0.13(-0.45%)
May 30, 2023 29.82 29.86 28.07 28.75 565,730 -1.27(-4.23%)
May 26, 2023 30.06 30.36 29.70 30.02 212,867 +0.32(+1.08%)
May 25, 2023 29.48 29.99 29.38 29.70 523,136 -0.09(-0.30%)
May 24, 2023 28.97 29.86 28.75 29.79 620,989 +0.53(+1.81%)
May 23, 2023 29.46 30.00 29.18 29.26 439,595 -0.70(-2.34%)
May 22, 2023 30.34 30.86 29.54 29.96 334,837 -0.06(-0.20%)
May 19, 2023 29.88 30.05 29.12 30.02 991,106 -0.22(-0.73%)
May 18, 2023 32.17 32.19 29.81 30.24 865,604 -1.93(-6.00%)
May 17, 2023 32.39 32.71 31.70 32.17 618,345 -0.55(-1.68%)
May 16, 2023 32.43 33.00 32.24 32.72 600,769 +0.02(+0.06%)
May 15, 2023 31.45 33.24 31.20 32.70 612,152 +1.80(+5.83%)
May 12, 2023 29.70 31.34 29.70 30.90 835,748 +0.95(+3.17%)
May 11, 2023 28.51 30.08 28.17 29.95 711,325 +1.84(+6.55%)
May 10, 2023 28.40 28.81 27.35 28.11 612,861 -0.43(-1.51%)
May 09, 2023 28.72 28.87 28.29 28.54 173,064 -1.07(-3.61%)
May 08, 2023 29.78 29.78 29.29 29.61 165,874 -0.06(-0.20%)
May 05, 2023 30.12 30.57 29.62 29.67 380,600 +0.05(+0.17%)
May 04, 2023 28.34 29.95 28.34 29.62 442,202 +1.53(+5.45%)
May 03, 2023 27.52 28.16 27.06 28.09 490,875 +0.42(+1.52%)
May 02, 2023 28.86 28.86 27.15 27.67 406,190 -1.59(-5.43%)
May 01, 2023 29.63 29.91 29.24 29.26 124,611 -0.39(-1.32%)
Apr 28, 2023 29.61 29.79 29.27 29.65 388,849 +0.30(+1.02%)
Apr 27, 2023 28.73 29.59 28.53 29.35 446,553 +0.77(+2.69%)
Apr 26, 2023 29.03 29.07 28.26 28.58 661,344 +0.05(+0.18%)
Apr 25, 2023 28.78 28.89 28.38 28.53 372,480 -0.78(-2.66%)
Apr 24, 2023 29.18 29.44 28.83 29.31 494,539 +0.19(+0.65%)
Apr 21, 2023 28.56 29.25 28.54 29.12 356,063 +0.09(+0.31%)
Apr 20, 2023 29.50 29.77 28.95 29.03 505,557 -0.48(-1.63%)
Apr 19, 2023 29.29 29.59 28.86 29.51 472,722 -0.32(-1.07%)
Apr 18, 2023 30.23 30.23 29.60 29.83 588,374 -0.50(-1.65%)
Apr 17, 2023 30.36 30.69 29.85 30.33 646,568 +0.53(+1.78%)
Apr 14, 2023 29.89 30.17 29.48 29.80 267,878 -0.24(-0.80%)
Apr 13, 2023 29.81 30.68 29.49 30.04 469,692 +0.73(+2.49%)
Apr 12, 2023 30.06 30.69 29.18 29.31 327,083 -1.09(-3.59%)
Apr 11, 2023 30.94 31.38 30.37 30.40 428,632 -0.50(-1.62%)
Apr 10, 2023 31.04 31.60 30.68 30.90 313,993 -0.18(-0.58%)
Apr 06, 2023 31.78 31.96 30.98 31.08 592,209 -0.60(-1.89%)
Apr 05, 2023 32.87 32.87 31.33 31.68 239,645 -1.47(-4.43%)
Apr 04, 2023 32.98 33.38 32.34 33.15 358,564 +0.09(+0.27%)
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.