Skip to main content
logo
Autohome Inc. (ATHM)
NYSE: ATHM · Real-Time Price · USD
21.05
+0.06 (0.29%)
Feb 20, 2026, 4:00 PM EST - Market closed

Autohome Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202620.5421.3220.5421.0521.050.29%409,095
Feb 19, 202620.8721.0620.6520.9920.99-0.05%438,516
Feb 18, 202621.0921.3120.8421.0021.000.19%397,764
Feb 17, 202620.9921.2220.5920.9620.96-0.19%672,333
Feb 13, 202620.7621.2020.6521.0021.00-0.14%405,850
Feb 12, 202621.4521.8020.6021.0321.03-3.40%832,562
Feb 11, 202621.8422.0921.6921.7721.77-0.73%614,197
Feb 10, 202620.9722.0320.9721.9321.934.33%457,373
Feb 9, 202620.8321.3220.7221.0221.020.57%449,305
Feb 6, 202620.8521.0520.6620.9020.901.11%463,835
Feb 5, 202620.7721.0920.5320.6720.67-0.43%747,060
Feb 4, 202620.8821.0820.5520.7620.76-0.81%317,302
Feb 3, 202621.6621.6620.6820.9320.93-3.33%368,179
Feb 2, 202621.9121.9521.5321.6521.65-1.77%458,180
Jan 30, 202622.6022.7621.9622.0422.04-4.05%451,531
Jan 29, 202622.7823.1222.4122.9722.971.91%325,868
Jan 28, 202622.8022.8322.4422.5422.54-0.97%527,119
Jan 27, 202623.0423.3022.7222.7622.76-0.35%428,639
Jan 26, 202623.1023.2122.7922.8422.84-1.30%271,959
Jan 23, 202623.0223.2922.7223.1423.140.56%243,908
Jan 22, 202623.0623.2922.8223.0123.010.44%378,774
Jan 21, 202623.0023.3022.7022.9122.910.97%536,832
Jan 20, 202622.8923.3422.5722.6922.69-1.73%559,954
Jan 16, 202623.1823.4822.8923.0923.09-0.65%482,087
Jan 15, 202623.1423.3422.7323.2423.240.69%313,363
Jan 14, 202622.4523.1922.4123.0823.082.62%346,467
Jan 13, 202622.5622.6922.2122.4922.49-1.27%413,608
Jan 12, 202622.3722.9822.1622.7822.782.84%361,427
Jan 9, 202622.4722.6621.8422.1522.15-1.99%559,794
Jan 8, 202621.8622.6921.7822.6022.603.53%531,430
Jan 7, 202622.2122.3321.8321.8321.83-2.63%491,785
Jan 6, 202622.8522.9622.3322.4222.42-1.36%320,779
Jan 5, 202622.5623.0122.4922.7322.730.22%470,824
Jan 2, 202622.6323.0922.5022.6822.681.89%264,242
Dec 31, 202522.1522.2921.9322.2622.26-4.22%459,961
Dec 30, 202523.0423.3522.9723.2422.060.61%398,100
Dec 29, 202523.2723.4422.8623.1021.93-1.87%494,584
Dec 26, 202523.5023.5823.2023.5422.340.13%262,752
Dec 24, 202523.1123.7123.1123.5122.321.21%302,117
Dec 23, 202523.2923.4923.1423.2322.05-0.77%400,562
Dec 22, 202523.0723.4422.9623.4122.221.52%398,896
Dec 19, 202523.2423.6023.0323.0621.89-0.77%1,141,545
Dec 18, 202523.2323.4323.0723.2422.060.43%430,157
Dec 17, 202523.3523.5823.0823.1421.97-0.56%365,701
Dec 16, 202523.1423.4422.7623.2722.09-0.13%783,313
Dec 15, 202524.0724.0823.2623.3022.12-3.92%381,477
Dec 12, 202523.9624.3223.7424.2523.021.63%680,571
Dec 11, 202523.9424.3523.8123.8622.65-0.91%324,353
Dec 10, 202523.6724.1023.5624.0822.861.82%380,593
Dec 9, 202523.4323.7623.0423.6522.450.25%443,587