Autohome Inc ADR (NY: ATHM )

27.60 +0.16 (+0.58%)
Streaming Delayed Price Updated: 1:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2023 31.19 31.58 30.58 31.05 370,676 -0.39(-1.22%)
Mar 31, 2023 31.47 32.00 31.23 31.44 707,795 -0.07(-0.21%)
Mar 30, 2023 31.03 31.74 30.87 31.50 440,422 +0.68(+2.19%)
Mar 29, 2023 30.66 31.22 30.27 30.83 352,035 -0.01(-0.03%)
Mar 28, 2023 29.90 30.91 29.60 30.84 448,253 +1.46(+4.96%)
Mar 27, 2023 28.38 29.44 27.87 29.38 1,192,467 +0.40(+1.39%)
Mar 24, 2023 29.87 30.20 28.79 28.98 967,187 -1.23(-4.07%)
Mar 23, 2023 30.17 30.96 29.86 30.21 594,490 +0.70(+2.35%)
Mar 22, 2023 28.84 30.04 28.61 29.51 455,612 +0.83(+2.88%)
Mar 21, 2023 28.81 29.17 28.52 28.69 601,601 +0.36(+1.26%)
Mar 20, 2023 27.32 28.66 27.00 28.33 537,061 +0.84(+3.04%)
Mar 17, 2023 27.97 28.24 27.43 27.49 846,571 -0.10(-0.37%)
Mar 16, 2023 27.05 27.70 26.70 27.59 534,788 +0.46(+1.70%)
Mar 15, 2023 26.80 27.31 26.40 27.13 569,246 -0.27(-0.97%)
Mar 14, 2023 27.31 27.63 26.68 27.40 474,144 -0.03(-0.10%)
Mar 13, 2023 27.62 27.82 26.97 27.43 657,941 -0.43(-1.55%)
Mar 10, 2023 27.38 28.06 26.88 27.86 533,004 +0.43(+1.58%)
Mar 09, 2023 27.84 27.92 27.06 27.43 693,921 -0.99(-3.47%)
Mar 08, 2023 28.04 28.71 27.95 28.41 448,707 -0.02(-0.06%)
Mar 07, 2023 29.18 29.18 27.99 28.43 565,909 -0.87(-2.95%)
Mar 06, 2023 30.26 30.26 29.21 29.30 483,501 -1.06(-3.49%)
Mar 03, 2023 30.07 30.62 30.01 30.36 339,283 +0.35(+1.17%)
Mar 02, 2023 28.95 30.02 28.81 30.01 507,264 +0.65(+2.23%)
Mar 01, 2023 29.44 29.82 28.99 29.35 685,377 +1.26(+4.49%)
Feb 28, 2023 28.41 28.82 28.04 28.09 733,876 -0.68(-2.37%)
Feb 27, 2023 29.32 29.54 28.67 28.77 327,209 +0.10(+0.35%)
Feb 24, 2023 28.55 29.56 28.18 28.67 735,333 -0.37(-1.27%)
Feb 23, 2023 30.11 30.39 28.61 29.04 596,357 -0.86(-2.87%)
Feb 22, 2023 29.21 30.11 29.21 29.90 1,031,953 +0.58(+1.98%)
Feb 21, 2023 30.92 31.21 29.09 29.32 981,738 -2.41(-7.61%)
Feb 17, 2023 32.24 32.50 31.56 31.73 611,644 -1.27(-3.85%)
Feb 16, 2023 33.94 34.60 32.44 33.00 1,101,054 -0.60(-1.78%)
Feb 15, 2023 31.97 33.64 31.85 33.60 552,324 +1.16(+3.58%)
Feb 14, 2023 32.45 33.03 32.00 32.44 1,051,903 -0.67(-2.03%)
Feb 13, 2023 33.45 33.92 32.47 33.11 706,958 +0.40(+1.21%)
Feb 10, 2023 33.36 33.83 32.50 32.71 992,424 -1.47(-4.31%)
Feb 09, 2023 33.88 34.83 33.77 34.19 477,499 +1.46(+4.45%)
Feb 08, 2023 33.07 33.09 32.48 32.73 715,354 -0.40(-1.20%)
Feb 07, 2023 33.02 33.35 32.47 33.13 601,830 +0.51(+1.55%)
Feb 06, 2023 32.10 32.79 31.70 32.62 718,854 -0.47(-1.42%)
Feb 03, 2023 33.67 34.27 32.93 33.09 698,555 -0.98(-2.87%)
Feb 02, 2023 33.47 34.38 33.19 34.07 1,297,995 +0.72(+2.15%)
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.