Skip to main content

Autohome Inc ADR (NY: ATHM )

27.44 +0.24 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 27.63 27.91 27.14 27.39 248,704 +0.14(+0.52%)
Jun 29, 2023 27.08 27.51 26.40 27.25 455,158 -0.17(-0.62%)
Jun 28, 2023 27.14 27.74 27.03 27.42 331,814 -0.16(-0.58%)
Jun 27, 2023 27.60 27.81 26.52 27.58 371,006 +0.31(+1.14%)
Jun 26, 2023 27.06 27.58 26.86 27.27 291,728 +0.20(+0.73%)
Jun 23, 2023 27.13 27.30 26.34 27.07 283,108 -0.38(-1.37%)
Jun 22, 2023 27.02 27.63 26.49 27.45 294,951 +0.48(+1.78%)
Jun 21, 2023 26.21 27.20 25.93 26.97 582,754 +0.09(+0.35%)
Jun 20, 2023 28.28 28.42 26.87 26.87 368,907 -1.94(-6.75%)
Jun 16, 2023 29.57 29.65 28.39 28.82 675,900 -0.62(-2.11%)
Jun 15, 2023 29.87 29.94 29.06 29.44 326,979 +1.62(+5.84%)
May 08, 2023 27.97 27.97 27.51 27.81 176,599 -0.06(-0.20%)
May 05, 2023 28.29 28.71 27.82 27.87 405,209 +0.05(+0.17%)
May 04, 2023 26.62 28.13 26.62 27.82 470,794 +1.44(+5.45%)
May 03, 2023 25.85 26.45 25.42 26.38 522,615 +0.39(+1.52%)
May 02, 2023 27.11 27.11 25.50 25.99 432,454 -1.49(-5.43%)
May 01, 2023 27.83 28.09 27.46 27.48 132,668 -0.37(-1.32%)
Apr 28, 2023 27.81 27.98 27.49 27.85 413,992 +0.28(+1.02%)
Apr 27, 2023 26.99 27.79 26.80 27.57 475,427 +0.72(+2.69%)
Apr 26, 2023 27.27 27.30 26.54 26.84 704,106 +0.05(+0.18%)
Apr 25, 2023 27.03 27.14 26.66 26.80 396,564 -0.73(-2.66%)
Apr 24, 2023 27.41 27.65 27.08 27.53 526,515 +0.18(+0.65%)
Apr 21, 2023 26.83 27.48 26.81 27.35 379,086 +0.08(+0.31%)
Apr 20, 2023 27.71 27.96 27.19 27.27 538,246 -0.45(-1.63%)
Apr 19, 2023 27.51 27.79 27.11 27.72 503,288 -0.30(-1.07%)
Apr 18, 2023 28.39 28.39 27.80 28.02 626,418 -0.47(-1.65%)
Apr 17, 2023 28.52 28.83 28.04 28.49 688,375 +0.50(+1.78%)
Apr 14, 2023 28.07 28.34 27.69 27.99 285,199 -0.23(-0.80%)
Apr 13, 2023 28.00 28.82 27.70 28.22 500,062 +0.69(+2.49%)
Apr 12, 2023 28.23 28.83 27.41 27.53 348,232 -1.02(-3.59%)
Apr 11, 2023 29.06 29.47 28.53 28.55 456,347 -0.47(-1.62%)
Apr 10, 2023 29.15 29.68 28.82 29.02 334,295 -0.17(-0.58%)
Apr 06, 2023 29.85 30.02 29.10 29.19 630,501 -0.56(-1.89%)
Apr 05, 2023 30.87 30.87 29.43 29.76 255,140 -1.38(-4.43%)
Apr 04, 2023 30.98 31.35 30.38 31.14 381,748 +0.08(+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.