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 (%)
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%)
Jul 03, 2023 28.44 29.04 28.05 28.14 168,395 +0.18(+0.65%)
Jun 30, 2023 28.21 28.50 27.71 27.96 243,608 +0.14(+0.52%)
Jun 29, 2023 27.65 28.09 26.96 27.82 445,832 -0.17(-0.62%)
Jun 28, 2023 27.71 28.32 27.60 27.99 325,015 -0.16(-0.58%)
Jun 27, 2023 28.17 28.39 27.08 28.15 363,404 +0.32(+1.14%)
Jun 26, 2023 27.63 28.15 27.42 27.84 285,751 +0.20(+0.73%)
Jun 23, 2023 27.69 27.88 26.89 27.64 277,307 -0.38(-1.37%)
Jun 22, 2023 27.59 28.21 27.04 28.02 288,908 +0.49(+1.78%)
Jun 21, 2023 26.76 27.77 26.48 27.53 570,814 +0.10(+0.35%)
Jun 20, 2023 28.87 29.02 27.43 27.43 361,349 -1.98(-6.75%)
Jun 16, 2023 30.19 30.27 28.99 29.42 662,052 -0.63(-2.11%)
Jun 15, 2023 30.49 30.57 29.67 30.05 320,280 -0.07(-0.22%)
Jun 14, 2023 28.36 30.41 28.36 30.12 542,750 +1.56(+5.47%)
Jun 13, 2023 28.83 29.52 28.38 28.56 312,672 +0.32(+1.12%)
Jun 12, 2023 28.95 29.28 28.13 28.24 243,861 -0.60(-2.09%)
Jun 09, 2023 29.07 29.36 28.38 28.84 679,252 +0.01(+0.03%)
Jun 08, 2023 29.05 29.32 28.73 28.83 409,045 -0.05(-0.17%)
Jun 07, 2023 28.65 29.59 28.52 28.88 314,987 +0.07(+0.23%)
Jun 06, 2023 28.44 29.07 28.18 28.82 391,997 +0.54(+1.90%)
Jun 05, 2023 28.89 29.00 28.10 28.28 246,213 -0.78(-2.67%)
Jun 02, 2023 28.69 29.44 28.53 29.06 427,637 +1.08(+3.87%)
Jun 01, 2023 27.42 28.33 27.42 27.97 432,732 +0.53(+1.92%)
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%)
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.