Skip to main content

Autohome Inc ADR (NY: ATHM )

35.54 -0.43 (-1.20%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 08, 2023 35.91 35.92 35.27 35.54 658,853 -0.43(-1.20%)
Feb 07, 2023 35.85 36.21 35.25 35.97 554,296 +0.55(+1.55%)
Feb 06, 2023 34.85 35.60 34.42 35.42 662,077 -0.51(-1.42%)
Feb 03, 2023 36.56 37.21 35.75 35.93 643,381 -1.06(-2.87%)
Feb 02, 2023 36.34 37.33 36.04 36.99 1,195,475 +0.78(+2.15%)
Feb 01, 2023 35.44 36.62 35.31 36.21 887,124 +1.35(+3.87%)
Jan 31, 2023 34.38 35.59 34.26 34.86 949,520 -0.63(-1.78%)
Jan 30, 2023 35.92 35.97 34.64 35.49 568,376 -1.06(-2.90%)
Jan 27, 2023 37.80 37.90 36.50 36.55 304,114 -0.98(-2.61%)
Jan 26, 2023 36.95 37.53 36.07 37.53 343,003 +1.17(+3.22%)
Jan 25, 2023 36.56 36.65 36.05 36.36 278,560 -0.28(-0.76%)
Jan 24, 2023 36.31 37.14 36.25 36.64 348,644 -0.13(-0.35%)
Jan 23, 2023 37.58 38.11 36.73 36.77 501,756 -0.80(-2.13%)
Jan 20, 2023 37.60 38.91 37.01 37.57 906,910 +1.04(+2.85%)
Jan 19, 2023 36.42 37.73 35.91 36.53 1,123,063 +0.83(+2.32%)
Jan 18, 2023 36.33 36.50 35.22 35.70 502,960 +0.12(+0.34%)
Jan 17, 2023 35.37 36.11 35.12 35.58 980,804 -0.29(-0.81%)
Jan 13, 2023 36.14 36.27 35.36 35.87 477,500 -0.13(-0.36%)
Jan 12, 2023 35.34 36.18 35.17 36.00 407,269 +0.17(+0.47%)
Jan 11, 2023 35.49 36.66 35.38 35.83 913,099 +0.10(+0.28%)
Jan 10, 2023 35.28 36.03 34.91 35.73 795,251 +0.92(+2.64%)
Jan 09, 2023 36.49 36.80 34.68 34.81 903,844 -0.92(-2.57%)
Jan 06, 2023 34.72 36.13 34.17 35.73 1,206,958 +0.88(+2.53%)
Jan 05, 2023 33.64 35.87 33.50 34.85 1,185,176 +0.34(+0.99%)
Jan 04, 2023 33.06 35.31 33.06 34.51 1,061,470 +2.41(+7.51%)
Jan 03, 2023 31.53 32.42 31.36 32.10 434,104 +1.50(+4.90%)
Dec 30, 2022 30.50 31.31 30.21 30.60 301,120 -0.43(-1.39%)
Dec 29, 2022 29.80 31.33 29.61 31.03 639,375 +1.21(+4.06%)
Dec 28, 2022 31.95 32.17 29.60 29.82 894,366 -2.13(-6.67%)
Dec 27, 2022 31.62 32.68 31.62 31.95 469,312 +0.34(+1.08%)
Dec 23, 2022 32.47 32.60 31.56 31.61 245,390 -0.95(-2.92%)
Dec 22, 2022 32.87 33.24 31.84 32.56 323,650 +0.12(+0.37%)
Dec 21, 2022 32.10 32.96 31.64 32.44 672,902 +0.44(+1.37%)
Dec 20, 2022 31.01 32.29 30.86 32.00 573,715 +0.36(+1.14%)
Dec 19, 2022 31.55 31.91 31.08 31.64 497,509 +0.04(+0.13%)
Dec 16, 2022 30.85 31.76 30.62 31.60 1,079,695 +0.60(+1.94%)
Dec 15, 2022 30.99 31.72 30.46 31.00 501,488 -0.23(-0.74%)
Dec 14, 2022 31.82 32.10 30.68 31.23 526,093 -0.56(-1.76%)
Dec 13, 2022 32.57 33.15 31.56 31.79 558,364 +0.22(+0.70%)
Dec 12, 2022 32.34 32.34 30.23 31.57 643,677 -1.38(-4.19%)
Dec 09, 2022 32.08 33.72 31.79 32.95 1,347,718 +1.10(+3.45%)
Dec 08, 2022 30.67 32.40 30.67 31.85 937,012 +2.44(+8.30%)
Dec 07, 2022 29.44 30.23 28.57 29.41 705,066 -0.91(-3.00%)
Dec 06, 2022 30.00 30.68 29.42 30.32 586,973 +0.54(+1.81%)
Dec 05, 2022 31.27 31.47 29.77 29.78 972,336 -0.84(-2.74%)
Dec 02, 2022 28.26 30.78 28.15 30.62 742,351 +2.30(+8.12%)
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.