Autohome Inc ADR (NY: ATHM )

26.09 -0.43 (-1.62%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 25.34 25.71 24.91 25.65 685,034 -0.11(-0.41%)
Oct 30, 2023 26.15 26.15 25.32 25.76 378,757 +0.03(+0.11%)
Oct 27, 2023 25.93 26.02 25.51 25.73 344,136 -0.12(-0.48%)
Oct 26, 2023 26.32 26.52 25.75 25.85 381,235 -0.35(-1.32%)
Oct 25, 2023 25.81 26.43 25.80 26.20 359,903 -0.26(-0.98%)
Oct 24, 2023 25.87 27.03 25.87 26.46 677,989 +0.56(+2.15%)
Oct 23, 2023 26.18 26.36 25.86 25.90 353,055 -0.39(-1.50%)
Oct 20, 2023 25.79 26.53 25.79 26.29 529,061 +0.31(+1.18%)
Oct 19, 2023 26.46 26.65 25.98 25.99 502,867 -0.81(-3.01%)
Oct 18, 2023 27.02 27.20 26.64 26.79 336,475 -0.53(-1.93%)
Oct 17, 2023 27.13 27.46 26.76 27.32 444,196 -0.16(-0.59%)
Oct 16, 2023 27.35 27.96 27.19 27.48 327,724 -0.08(-0.28%)
Oct 13, 2023 27.72 27.89 27.42 27.56 270,632 -0.24(-0.86%)
Oct 12, 2023 28.37 28.46 27.30 27.80 530,011 -0.62(-2.19%)
Oct 11, 2023 28.84 29.31 28.40 28.42 392,317 -0.26(-0.90%)
Oct 10, 2023 28.46 29.03 28.12 28.68 615,903 +0.50(+1.77%)
Oct 09, 2023 27.89 28.40 27.87 28.18 271,900 +0.02(+0.07%)
Oct 06, 2023 28.00 28.43 27.72 28.16 239,444 +0.35(+1.28%)
Oct 05, 2023 27.73 27.97 27.65 27.81 168,060 -0.02(-0.07%)
Oct 04, 2023 27.95 28.18 27.53 27.83 408,231 -0.24(-0.85%)
Oct 03, 2023 28.70 28.84 27.95 28.07 396,410 -1.01(-3.46%)
Oct 02, 2023 28.90 29.12 28.51 29.07 303,698 -0.03(-0.10%)
Sep 29, 2023 29.42 29.65 28.88 29.10 444,134 -0.13(-0.46%)
Sep 28, 2023 28.71 29.51 28.41 29.24 387,601 +0.18(+0.63%)
Sep 27, 2023 29.00 29.23 28.58 29.06 338,450 +0.16(+0.56%)
Sep 26, 2023 28.87 29.29 28.69 28.89 277,237 -0.34(-1.15%)
Sep 25, 2023 28.57 29.48 29.11 29.23 299,229 +0.27(+0.93%)
Sep 22, 2023 28.77 29.33 28.54 28.96 384,661 +0.79(+2.79%)
Sep 21, 2023 28.04 28.26 27.72 28.17 561,731 -0.27(-0.94%)
Sep 20, 2023 28.40 28.82 28.22 28.44 256,641 -0.01(-0.03%)
Sep 19, 2023 28.60 28.94 28.17 28.45 231,633 -0.20(-0.70%)
Sep 18, 2023 28.09 28.87 27.99 28.65 303,470 +0.23(+0.81%)
Sep 15, 2023 28.42 28.74 28.26 28.42 432,543 +0.05(+0.17%)
Sep 14, 2023 28.51 28.87 28.16 28.37 209,941 +0.16(+0.58%)
Sep 13, 2023 28.30 28.61 27.86 28.21 367,002 -0.40(-1.41%)
Sep 12, 2023 28.59 28.87 27.95 28.61 238,965 -0.23(-0.80%)
Sep 11, 2023 29.06 29.32 28.71 28.84 294,708 +0.04(+0.13%)
Sep 08, 2023 27.89 28.85 27.82 28.81 284,075 +0.81(+2.88%)
Sep 07, 2023 27.76 28.33 27.50 28.00 391,648 -0.58(-2.01%)
Sep 06, 2023 28.14 29.01 27.94 28.58 523,013 +0.45(+1.60%)
Sep 05, 2023 27.81 28.40 27.52 28.12 493,995 +0.09(+0.31%)
Sep 01, 2023 27.80 28.87 27.77 28.04 822,520 +0.33(+1.18%)
Aug 31, 2023 28.05 28.15 27.40 27.71 1,540,573 -0.25(-0.89%)
Aug 30, 2023 28.25 28.81 27.86 27.96 686,366 -0.84(-2.93%)
Aug 29, 2023 28.86 29.52 28.34 28.81 331,034 +0.24(+0.84%)
Aug 28, 2023 27.81 28.68 27.81 28.57 209,969 +0.76(+2.72%)
Aug 25, 2023 27.85 28.07 27.18 27.81 292,574 -0.06(-0.21%)
Aug 24, 2023 28.25 28.50 27.87 27.87 331,543 -0.27(-0.95%)
Aug 23, 2023 28.53 28.83 27.91 28.13 232,532 -0.25(-0.88%)
Aug 22, 2023 28.71 28.83 27.93 28.38 294,825 -0.13(-0.47%)
Aug 21, 2023 29.06 29.06 28.17 28.52 208,874 -0.82(-2.81%)
Aug 18, 2023 28.39 29.64 28.16 29.34 469,986 +0.28(+0.96%)
Aug 17, 2023 29.25 29.49 28.97 29.06 388,664 +0.23(+0.80%)
Aug 16, 2023 28.41 29.05 27.96 28.83 272,076 +0.13(+0.47%)
Aug 15, 2023 28.25 29.11 27.99 28.70 297,091 +0.22(+0.77%)
Aug 14, 2023 28.12 28.78 27.75 28.48 400,555 +0.00(+0.00%)
Aug 11, 2023 28.50 28.66 27.75 28.48 686,247 -0.49(-1.69%)
Aug 10, 2023 29.97 30.62 28.85 28.97 497,890 -0.54(-1.82%)
Aug 09, 2023 29.07 29.53 28.69 29.51 350,587 +0.49(+1.69%)
Aug 08, 2023 29.24 29.33 28.38 29.02 276,348 -0.80(-2.67%)
Aug 07, 2023 29.76 29.94 28.97 29.81 372,001 +0.17(+0.58%)
Aug 04, 2023 29.75 30.23 29.61 29.64 216,315 -0.24(-0.80%)
Aug 03, 2023 29.83 30.23 29.64 29.88 367,091 +0.22(+0.74%)
Aug 02, 2023 29.66 29.95 28.78 29.66 361,102 -0.51(-1.68%)
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.