Autohome Inc ADR (NY: ATHM )

27.44 +0.24 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 28.82 29.04 28.29 28.51 453,424 -0.13(-0.46%)
Sep 28, 2023 28.12 28.91 27.83 28.64 395,708 +0.18(+0.63%)
Sep 27, 2023 28.40 28.63 27.99 28.46 345,530 +0.16(+0.56%)
Sep 26, 2023 28.28 28.69 28.10 28.30 283,036 -0.33(-1.15%)
Sep 25, 2023 27.98 28.88 28.51 28.63 305,488 +0.26(+0.93%)
Sep 22, 2023 28.18 28.73 27.95 28.37 392,707 +0.77(+2.79%)
Sep 21, 2023 27.46 27.68 27.15 27.60 573,481 -0.26(-0.94%)
Sep 20, 2023 27.82 28.23 27.64 27.86 262,009 -0.01(-0.03%)
Sep 19, 2023 28.02 28.35 27.60 27.87 236,479 -0.20(-0.70%)
Sep 18, 2023 27.51 28.28 27.42 28.07 309,818 +0.23(+0.81%)
Sep 15, 2023 27.84 28.15 27.68 27.84 441,591 +0.05(+0.17%)
Sep 14, 2023 27.92 28.28 27.59 27.79 214,333 +0.16(+0.58%)
Sep 13, 2023 27.72 28.03 27.29 27.63 374,679 -0.39(-1.41%)
Sep 12, 2023 28.00 28.28 27.38 28.03 243,963 -0.23(-0.80%)
Sep 11, 2023 28.46 28.72 28.12 28.25 300,872 +0.04(+0.13%)
Sep 08, 2023 27.31 28.26 27.25 28.22 290,017 +0.79(+2.88%)
Sep 07, 2023 27.19 27.75 26.94 27.43 399,840 -0.56(-2.01%)
Sep 06, 2023 27.57 28.41 27.37 27.99 533,953 +0.44(+1.60%)
Sep 05, 2023 27.24 27.82 26.96 27.55 504,328 +0.08(+0.31%)
Sep 01, 2023 27.23 28.28 27.21 27.46 839,725 +0.32(+1.18%)
Aug 31, 2023 27.47 27.58 26.83 27.14 1,572,798 -0.24(-0.89%)
Aug 30, 2023 27.67 28.22 27.29 27.39 700,723 -0.83(-2.93%)
Aug 29, 2023 28.27 28.92 27.76 28.22 337,959 +0.23(+0.84%)
Aug 28, 2023 27.24 28.09 27.24 27.98 214,361 +0.74(+2.72%)
Aug 25, 2023 27.28 27.49 26.62 27.24 298,694 -0.06(-0.21%)
Aug 24, 2023 27.67 27.91 27.30 27.30 338,478 -0.26(-0.95%)
Aug 23, 2023 27.94 28.24 27.34 27.56 237,396 -0.24(-0.88%)
Aug 22, 2023 28.12 28.24 27.36 27.80 300,992 -0.13(-0.47%)
Aug 21, 2023 28.47 28.47 27.60 27.93 213,243 -0.81(-2.81%)
Aug 18, 2023 27.81 29.03 27.59 28.74 479,817 +0.27(+0.96%)
Aug 17, 2023 28.65 28.88 28.38 28.47 396,794 +0.23(+0.80%)
Aug 16, 2023 27.83 28.45 27.39 28.24 277,767 +0.13(+0.47%)
Aug 15, 2023 27.67 28.52 27.42 28.11 303,305 +0.22(+0.77%)
Aug 14, 2023 27.54 28.19 27.18 27.90 408,933 +0.00(+0.00%)
Aug 11, 2023 27.91 28.07 27.18 27.90 700,601 -0.48(-1.69%)
Aug 10, 2023 29.35 29.99 28.26 28.38 508,304 -0.53(-1.82%)
Aug 09, 2023 28.48 28.93 28.10 28.90 357,920 +0.48(+1.69%)
Aug 08, 2023 28.64 28.73 27.79 28.42 282,128 -0.78(-2.67%)
Aug 07, 2023 29.15 29.33 28.38 29.20 379,782 +0.17(+0.58%)
Aug 04, 2023 29.14 29.62 29.00 29.03 220,840 -0.23(-0.80%)
Aug 03, 2023 29.22 29.61 29.03 29.27 374,769 +0.22(+0.74%)
Aug 02, 2023 29.05 29.33 28.19 29.05 368,655 -0.50(-1.68%)
Aug 01, 2023 29.53 30.09 29.46 29.55 489,063 -0.48(-1.60%)
Jul 31, 2023 30.90 31.21 29.61 30.03 767,008 -1.19(-3.82%)
Jul 28, 2023 30.38 31.36 30.09 31.22 467,755 +1.62(+5.46%)
Jul 27, 2023 31.48 32.03 29.28 29.61 557,809 +0.38(+1.29%)
Jul 26, 2023 28.62 29.91 28.56 29.23 397,019 +0.54(+1.87%)
Jul 25, 2023 28.77 29.22 28.32 28.69 416,225 +0.30(+1.06%)
Jul 24, 2023 27.16 28.84 26.82 28.39 335,395 +0.98(+3.56%)
Jul 21, 2023 27.04 27.79 27.04 27.42 277,496 -0.07(-0.24%)
Jul 20, 2023 27.28 27.71 26.84 27.48 406,453 +0.00(+0.00%)
Jul 19, 2023 27.71 28.03 27.31 27.48 389,646 +0.29(+1.07%)
Jul 18, 2023 28.20 28.23 26.70 27.19 394,338 -1.08(-3.82%)
Jul 17, 2023 28.72 28.80 28.07 28.27 269,874 -1.07(-3.65%)
Jul 14, 2023 29.60 29.82 28.84 29.34 287,589 -0.69(-2.28%)
Jul 13, 2023 29.46 30.26 29.15 30.03 333,499 +0.84(+2.86%)
Jul 12, 2023 29.12 29.77 28.60 29.19 344,843 +0.53(+1.83%)
Jul 11, 2023 28.14 28.67 27.63 28.67 398,800 +0.73(+2.62%)
Jul 10, 2023 27.47 28.26 27.33 27.93 211,686 +0.18(+0.64%)
Jul 07, 2023 27.14 28.24 26.71 27.76 303,075 +0.89(+3.32%)
Jul 06, 2023 26.85 27.47 26.83 26.86 287,548 -0.48(-1.75%)
Jul 05, 2023 27.12 27.43 26.63 27.34 406,053 -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.