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 (%)
May 31, 2017 38.30 38.87 37.42 38.01 7,172,940 -0.07(-0.19%)
May 30, 2017 38.56 38.80 37.21 38.08 2,085,822 -0.51(-1.32%)
May 26, 2017 38.25 38.74 38.10 38.59 1,079,390 +0.43(+1.13%)
May 25, 2017 38.38 38.71 37.68 38.16 1,841,209 -0.06(-0.16%)
May 24, 2017 37.81 38.41 37.13 38.22 1,840,747 +0.58(+1.55%)
May 23, 2017 38.10 38.26 36.86 37.64 1,499,985 -0.47(-1.22%)
May 22, 2017 38.56 38.72 37.86 38.10 1,759,441 -0.37(-0.96%)
May 19, 2017 37.79 38.92 37.57 38.47 1,812,874 +0.99(+2.63%)
May 18, 2017 36.18 38.23 35.98 37.49 1,887,166 +1.00(+2.75%)
May 17, 2017 35.31 36.61 35.00 36.48 2,634,332 +0.72(+2.01%)
May 16, 2017 34.46 36.14 34.37 35.76 3,185,931 +1.71(+5.03%)
May 15, 2017 33.52 34.39 33.45 34.05 977,533 +0.80(+2.40%)
May 12, 2017 33.83 33.88 32.98 33.25 1,491,805 -0.63(-1.85%)
May 11, 2017 34.73 35.15 33.54 33.88 1,884,701 -1.09(-3.10%)
May 10, 2017 33.15 34.98 32.07 34.97 4,823,402 +1.78(+5.38%)
May 09, 2017 32.73 33.63 32.53 33.18 2,087,319 +0.68(+2.10%)
May 08, 2017 31.81 32.99 31.75 32.50 1,793,339 +1.00(+3.16%)
May 05, 2017 31.29 31.66 30.94 31.50 670,061 +0.20(+0.63%)
May 04, 2017 30.49 31.52 30.43 31.31 829,212 +0.65(+2.14%)
May 03, 2017 30.41 30.68 29.94 30.65 652,053 -0.03(-0.09%)
May 02, 2017 31.09 31.18 30.32 30.68 897,201 -0.28(-0.90%)
May 01, 2017 31.27 31.48 30.95 30.96 606,618 -0.07(-0.23%)
Apr 28, 2017 31.06 31.23 30.68 31.03 636,314 -0.20(-0.63%)
Apr 27, 2017 31.00 31.41 30.64 31.23 685,993 +0.37(+1.19%)
Apr 26, 2017 30.55 31.11 30.46 30.86 1,712,109 +0.43(+1.41%)
Apr 25, 2017 29.45 30.93 29.14 30.43 1,116,762 +1.28(+4.40%)
Apr 24, 2017 28.84 29.49 28.35 29.15 1,053,945 +0.09(+0.31%)
Apr 21, 2017 28.80 29.24 28.57 29.06 638,010 +0.31(+1.09%)
Apr 20, 2017 27.80 29.44 27.76 28.74 1,506,423 +1.10(+3.99%)
Apr 19, 2017 27.08 27.85 27.02 27.64 917,650 +0.58(+2.15%)
Apr 18, 2017 25.85 27.13 25.68 27.06 1,276,515 +0.94(+3.61%)
Apr 17, 2017 25.95 26.79 25.95 26.11 396,260 +0.20(+0.76%)
Apr 13, 2017 26.37 26.45 25.83 25.92 1,355,548 -0.51(-1.93%)
Apr 12, 2017 27.56 27.66 26.39 26.43 832,252 -1.08(-3.91%)
Apr 11, 2017 27.68 28.32 26.90 27.50 776,994 -0.24(-0.87%)
Apr 10, 2017 26.46 28.01 26.39 27.75 1,087,877 +1.25(+4.70%)
Apr 07, 2017 27.40 27.40 26.19 26.50 1,514,503 -0.88(-3.21%)
Apr 06, 2017 28.12 28.34 27.34 27.38 711,204 -0.64(-2.27%)
Apr 05, 2017 28.56 28.93 28.01 28.02 386,305 -0.57(-1.98%)
Apr 04, 2017 28.97 29.20 28.43 28.58 391,170 -0.48(-1.67%)
Apr 03, 2017 28.44 29.24 28.38 29.07 615,638 +0.57(+2.01%)
Mar 31, 2017 28.60 28.64 28.11 28.49 308,390 -0.15(-0.53%)
Mar 30, 2017 29.31 29.37 28.33 28.64 268,755 -0.70(-2.38%)
Mar 29, 2017 29.13 29.47 29.01 29.34 353,276 +0.12(+0.40%)
Mar 28, 2017 29.16 29.55 28.87 29.23 325,876 +0.13(+0.43%)
Mar 27, 2017 28.26 29.15 28.04 29.10 609,496 +0.49(+1.72%)
Mar 24, 2017 28.79 29.01 28.51 28.61 467,086 -0.19(-0.65%)
Mar 23, 2017 28.72 29.07 28.54 28.80 585,316 +0.09(+0.31%)
Mar 22, 2017 28.48 29.43 28.08 28.71 732,910 -0.23(-0.81%)
Mar 21, 2017 30.60 30.60 28.74 28.94 1,314,077 -1.50(-4.92%)
Mar 20, 2017 29.93 30.49 29.60 30.44 569,128 +0.61(+2.04%)
Mar 17, 2017 30.90 31.06 29.15 29.83 1,570,408 -1.38(-4.43%)
Mar 16, 2017 31.52 31.59 30.72 31.21 333,876 -0.13(-0.43%)
Mar 15, 2017 31.33 31.42 30.90 31.34 385,109 +0.01(+0.03%)
Mar 14, 2017 31.97 32.10 30.99 31.33 650,093 -0.75(-2.35%)
Mar 13, 2017 32.09 32.29 32.02 32.09 814,259 +0.15(+0.48%)
Mar 10, 2017 30.98 32.04 30.98 31.93 1,270,861 +1.35(+4.40%)
Mar 09, 2017 30.08 30.67 29.64 30.59 1,041,858 +0.35(+1.16%)
Mar 08, 2017 29.15 30.49 28.81 30.24 1,108,821 +1.10(+3.79%)
Mar 07, 2017 29.19 29.59 29.04 29.14 771,886 -0.29(-0.98%)
Mar 06, 2017 29.67 29.77 28.81 29.42 1,236,711 -0.41(-1.38%)
Mar 03, 2017 29.78 30.42 29.52 29.84 1,362,808 -0.11(-0.36%)
Mar 02, 2017 29.70 30.18 28.47 29.94 2,866,044 -1.39(-4.44%)
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.