Skip to main content

Autohome Inc ADR (NY: ATHM )

24.28 +0.02 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 24.16 24.37 24.08 24.28 223,572 +0.02(+0.08%)
Apr 18, 2024 24.47 24.59 24.14 24.26 364,581 -0.01(-0.04%)
Apr 17, 2024 24.33 24.56 24.22 24.27 424,883 +0.02(+0.08%)
Apr 16, 2024 24.60 24.60 24.23 24.25 265,175 -0.46(-1.86%)
Apr 15, 2024 25.24 25.35 24.62 24.71 349,518 -0.53(-2.10%)
Apr 12, 2024 26.47 26.55 25.23 25.24 438,300 -1.71(-6.35%)
Apr 11, 2024 27.12 27.37 26.77 26.95 188,226 +0.12(+0.45%)
Apr 10, 2024 27.08 27.23 26.65 26.83 324,981 -0.39(-1.43%)
Apr 09, 2024 26.67 27.24 26.55 27.22 331,831 +0.60(+2.25%)
Apr 08, 2024 26.30 26.84 26.29 26.62 449,234 +0.49(+1.88%)
Apr 05, 2024 26.40 26.48 26.08 26.13 297,492 -0.46(-1.73%)
Apr 04, 2024 26.62 27.04 26.39 26.59 323,615 +0.10(+0.38%)
Apr 03, 2024 26.84 26.84 26.29 26.49 683,737 -0.45(-1.67%)
Apr 02, 2024 26.51 26.96 26.39 26.94 231,951 +0.39(+1.47%)
Apr 01, 2024 26.30 26.86 26.27 26.55 234,902 +0.33(+1.26%)
Mar 28, 2024 26.56 26.89 26.04 26.22 269,627 -0.30(-1.13%)
Mar 27, 2024 25.83 26.59 25.63 26.52 408,461 +0.80(+3.11%)
Mar 26, 2024 26.18 26.19 25.62 25.72 368,964 -0.31(-1.19%)
Mar 25, 2024 25.88 26.17 25.84 26.03 187,278 +0.06(+0.23%)
Mar 22, 2024 26.23 26.54 25.92 25.97 297,048 -0.57(-2.15%)
Mar 21, 2024 26.01 26.58 25.87 26.54 467,274 +0.36(+1.38%)
Mar 20, 2024 26.09 26.27 25.82 26.18 201,881 +0.21(+0.81%)
Mar 19, 2024 25.98 26.24 25.87 25.97 448,129 +0.00(+0.00%)
Mar 18, 2024 26.55 26.75 25.94 25.97 572,960 -0.53(-2.00%)
Mar 15, 2024 26.66 26.83 26.46 26.50 569,704 -0.19(-0.71%)
Mar 14, 2024 26.99 26.99 26.49 26.69 425,862 -0.38(-1.40%)
Mar 13, 2024 27.15 27.50 26.96 27.07 413,638 -0.06(-0.22%)
Mar 12, 2024 26.89 27.40 26.71 27.13 586,322 +0.76(+2.88%)
Mar 11, 2024 26.14 26.71 26.14 26.37 335,966 +0.68(+2.65%)
Mar 08, 2024 25.70 25.85 25.68 25.69 358,615 -0.15(-0.58%)
Mar 07, 2024 25.75 26.04 25.75 25.84 315,213 +0.03(+0.12%)
Mar 06, 2024 25.89 26.41 25.65 25.81 300,163 +0.19(+0.74%)
Mar 05, 2024 25.67 25.86 25.53 25.62 560,995 -0.13(-0.50%)
Mar 04, 2024 26.00 26.03 25.65 25.75 553,646 -0.26(-1.00%)
Mar 01, 2024 26.32 26.50 25.90 26.01 321,552 +0.02(+0.08%)
Feb 29, 2024 26.47 26.50 25.87 25.99 833,670 -0.32(-1.22%)
Feb 28, 2024 26.23 26.57 26.23 26.31 513,592 -0.28(-1.05%)
Feb 27, 2024 27.41 27.41 26.54 26.59 588,093 -0.67(-2.46%)
Feb 26, 2024 27.08 27.28 26.79 27.26 546,229 -0.11(-0.40%)
Feb 23, 2024 27.32 27.52 26.95 27.37 275,932 +0.07(+0.26%)
Feb 22, 2024 27.26 27.31 26.83 27.30 300,340 +0.15(+0.55%)
Feb 21, 2024 26.92 27.44 26.71 27.15 456,017 +0.57(+2.14%)
Feb 20, 2024 27.06 27.06 26.44 26.58 500,832 -0.59(-2.17%)
Feb 16, 2024 27.10 27.43 27.00 27.17 484,065 +0.28(+1.04%)
Feb 15, 2024 26.71 27.06 26.58 26.89 131,083 +0.19(+0.71%)
Feb 14, 2024 26.14 26.71 26.02 26.70 206,367 +0.87(+3.37%)
Feb 13, 2024 26.11 26.29 25.83 25.83 220,368 -0.64(-2.42%)
Feb 12, 2024 25.71 26.55 25.71 26.47 230,380 +0.84(+3.28%)
Feb 09, 2024 25.39 25.63 25.08 25.63 235,072 +0.25(+0.99%)
Feb 08, 2024 25.94 26.12 25.18 25.38 717,708 -0.81(-3.09%)
Feb 07, 2024 26.35 26.68 25.91 26.19 638,171 -0.70(-2.60%)
Feb 06, 2024 24.96 27.15 24.94 26.89 924,702 +2.83(+11.76%)
Feb 05, 2024 24.07 24.57 23.81 24.06 607,418 +0.02(+0.08%)
Feb 02, 2024 25.02 25.25 24.03 24.04 529,195 -0.80(-3.22%)
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.