Skip to main content

Autohome Inc ADR (NY: ATHM )

26.22 -0.30 (-1.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 69.73 70.20 68.21 69.18 696,767 -0.63(-0.91%)
Jun 29, 2020 69.08 70.21 68.38 69.82 259,361 +0.30(+0.44%)
Jun 26, 2020 69.85 70.34 68.31 69.51 481,144 -0.38(-0.54%)
Jun 25, 2020 67.60 70.19 66.89 69.89 699,668 +2.28(+3.37%)
Jun 24, 2020 72.15 72.15 67.52 67.61 1,121,489 -4.69(-6.49%)
Jun 23, 2020 72.97 73.54 72.06 72.30 755,625 -0.57(-0.78%)
Jun 22, 2020 73.84 73.84 70.33 72.87 479,711 -0.93(-1.27%)
Jun 19, 2020 75.82 76.19 73.55 73.80 1,117,141 -0.84(-1.13%)
Jun 18, 2020 74.22 76.61 72.58 74.65 2,906,848 -3.37(-4.32%)
Jun 17, 2020 77.62 78.81 77.53 78.02 459,723 +0.75(+0.97%)
Jun 16, 2020 79.75 80.57 77.07 77.27 448,442 -0.18(-0.24%)
Jun 15, 2020 74.86 78.09 72.82 77.45 602,700 +0.97(+1.27%)
Jun 12, 2020 78.49 78.50 75.11 76.48 454,517 -0.46(-0.60%)
Jun 11, 2020 78.24 79.26 76.39 76.94 544,904 -3.26(-4.07%)
Jun 10, 2020 80.64 80.91 78.96 80.20 411,694 -0.09(-0.11%)
Jun 09, 2020 80.63 81.15 79.57 80.29 919,881 -1.25(-1.53%)
Jun 08, 2020 82.53 83.25 79.46 81.54 786,092 -1.58(-1.90%)
Jun 05, 2020 77.71 83.25 77.15 83.11 1,085,930 +5.79(+7.49%)
Jun 04, 2020 75.83 77.89 75.41 77.32 961,253 +0.63(+0.82%)
Jun 03, 2020 75.06 78.18 74.86 76.69 655,918 +1.90(+2.54%)
Jun 02, 2020 71.30 75.68 71.24 74.79 1,288,756 +4.11(+5.81%)
Jun 01, 2020 69.24 71.15 66.32 70.69 1,003,029 +0.19(+0.27%)
May 29, 2020 70.04 71.57 68.23 70.50 1,147,151 +1.17(+1.69%)
May 28, 2020 71.43 71.47 69.32 69.32 377,549 -1.16(-1.65%)
May 27, 2020 70.22 71.09 68.99 70.49 238,814 +0.32(+0.46%)
May 26, 2020 70.15 72.68 69.44 70.17 475,378 +1.90(+2.78%)
May 22, 2020 72.01 73.79 67.82 68.27 898,012 -5.75(-7.77%)
May 21, 2020 73.31 74.85 70.72 74.02 768,457 -1.68(-2.22%)
May 20, 2020 71.59 75.72 71.19 75.70 894,362 +5.43(+7.73%)
May 19, 2020 69.01 72.43 68.02 70.27 395,422 +1.04(+1.50%)
May 18, 2020 68.35 70.00 68.33 69.23 936,112 +0.99(+1.45%)
May 15, 2020 68.27 69.03 67.63 68.24 585,361 -0.93(-1.35%)
May 14, 2020 69.21 70.17 66.44 69.18 455,509 -1.28(-1.82%)
May 13, 2020 73.32 73.35 69.47 70.46 502,761 -3.01(-4.09%)
May 12, 2020 74.26 75.02 72.60 73.46 386,467 -0.63(-0.85%)
May 11, 2020 73.65 74.93 72.91 74.10 201,151 +0.17(+0.24%)
May 08, 2020 73.05 75.86 72.75 73.92 427,890 +1.61(+2.23%)
May 07, 2020 71.82 72.53 70.74 72.31 173,071 +0.17(+0.24%)
May 06, 2020 70.71 72.74 69.45 72.14 259,344 +2.83(+4.09%)
May 05, 2020 70.77 73.17 69.29 69.30 262,228 -0.31(-0.45%)
May 04, 2020 67.91 70.08 67.44 69.62 400,902 +1.59(+2.34%)
May 01, 2020 73.31 73.69 67.04 68.02 762,694 -7.26(-9.64%)
Apr 30, 2020 75.05 77.29 74.32 75.28 697,914 +0.47(+0.62%)
Apr 29, 2020 73.31 75.10 72.39 74.81 424,007 +3.48(+4.88%)
Apr 28, 2020 72.34 72.74 69.23 71.33 612,725 -0.71(-0.98%)
Apr 27, 2020 69.61 72.79 68.85 72.03 537,639 +4.33(+6.40%)
Apr 24, 2020 69.64 69.75 67.19 67.70 424,725 -0.64(-0.94%)
Apr 23, 2020 69.48 69.95 67.89 68.34 300,899 -1.10(-1.58%)
Apr 22, 2020 71.50 71.69 69.08 69.44 388,490 -0.34(-0.49%)
Apr 21, 2020 73.20 74.16 68.83 69.78 478,517 -4.84(-6.48%)
Apr 20, 2020 73.33 75.48 73.19 74.62 581,572 +1.60(+2.20%)
Apr 17, 2020 71.40 73.29 70.74 73.02 533,198 +2.65(+3.76%)
Apr 16, 2020 68.26 70.94 68.18 70.37 580,958 +2.27(+3.34%)
Apr 15, 2020 65.33 68.41 64.53 68.09 414,019 +2.03(+3.08%)
Apr 14, 2020 64.24 67.43 64.15 66.06 381,259 +1.77(+2.75%)
Apr 13, 2020 65.67 66.47 63.59 64.29 474,329 -1.18(-1.80%)
Apr 09, 2020 64.37 66.52 63.68 65.47 342,119 +1.19(+1.85%)
Apr 08, 2020 67.72 68.53 63.70 64.28 664,948 -3.80(-5.58%)
Apr 07, 2020 66.92 70.14 66.92 68.08 773,861 +0.34(+0.50%)
Apr 06, 2020 65.91 67.75 64.93 67.75 494,421 +4.01(+6.29%)
Apr 03, 2020 63.87 64.66 62.22 63.74 542,690 -0.94(-1.46%)
Apr 02, 2020 62.40 65.58 62.05 64.68 403,961 +0.73(+1.13%)
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.