Skip to main content

Autohome Inc ADR (NY: ATHM )

26.22 -0.30 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.