Autohome Inc. (ATHM)
NYSE: ATHM · Real-Time Price · USD
29.06
-0.86 (-2.87%)
Mar 13, 2025, 2:03 PM EDT - Market open
Autohome Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 29.65 | 29.91 | 29.20 | 29.89 | - | -0.10% | 2,351 |
| Mar 12, 2025 | 29.87 | 30.37 | 28.95 | 29.92 | 29.92 | 0.64% | 729,182 |
| Mar 11, 2025 | 30.43 | 30.85 | 29.20 | 29.73 | 29.73 | -1.26% | 626,118 |
| Mar 10, 2025 | 30.21 | 30.30 | 29.45 | 30.11 | 30.11 | -1.38% | 547,489 |
| Mar 7, 2025 | 30.88 | 30.88 | 29.95 | 30.53 | 30.53 | -1.23% | 430,789 |
| Mar 6, 2025 | 30.93 | 31.26 | 30.07 | 30.91 | 30.91 | -0.51% | 565,401 |
| Mar 5, 2025 | 29.74 | 31.40 | 29.74 | 31.07 | 31.07 | 4.97% | 619,722 |
| Mar 4, 2025 | 28.55 | 29.87 | 28.13 | 29.60 | 29.60 | 3.39% | 657,795 |
| Mar 3, 2025 | 28.80 | 29.38 | 28.43 | 28.63 | 28.63 | -0.38% | 389,812 |
| Feb 28, 2025 | 28.69 | 28.88 | 28.30 | 28.74 | 28.74 | -0.69% | 923,690 |
| Feb 27, 2025 | 28.82 | 29.34 | 28.12 | 28.94 | 28.94 | 0.14% | 454,838 |
| Feb 26, 2025 | 27.81 | 29.50 | 27.81 | 28.90 | 28.90 | 0.84% | 389,079 |
| Feb 25, 2025 | 28.93 | 29.24 | 28.55 | 28.66 | 28.66 | - | 446,779 |
| Feb 24, 2025 | 29.56 | 29.64 | 27.77 | 28.66 | 28.66 | -4.40% | 1,215,420 |
| Feb 21, 2025 | 30.18 | 30.32 | 29.09 | 29.98 | 29.98 | -0.66% | 801,018 |
| Feb 20, 2025 | 32.02 | 32.70 | 29.53 | 30.18 | 30.18 | 0.23% | 1,389,557 |
| Feb 19, 2025 | 30.22 | 30.22 | 29.16 | 30.11 | 30.11 | -0.82% | 782,405 |
| Feb 18, 2025 | 30.29 | 30.70 | 29.53 | 30.36 | 30.36 | 0.86% | 780,840 |
| Feb 14, 2025 | 29.95 | 30.50 | 29.40 | 30.10 | 30.10 | 1.65% | 610,497 |
| Feb 13, 2025 | 28.37 | 30.00 | 28.32 | 29.61 | 29.61 | 3.57% | 815,948 |
| Feb 12, 2025 | 28.17 | 29.09 | 28.00 | 28.59 | 28.59 | 1.56% | 333,928 |
| Feb 11, 2025 | 27.65 | 28.32 | 27.36 | 28.15 | 28.15 | 0.54% | 354,901 |
| Feb 10, 2025 | 27.76 | 28.47 | 27.53 | 28.00 | 28.00 | 2.00% | 518,388 |
| Feb 7, 2025 | 28.29 | 28.29 | 27.27 | 27.45 | 27.45 | 0.18% | 465,820 |
| Feb 6, 2025 | 27.31 | 27.67 | 27.02 | 27.40 | 27.40 | 0.44% | 253,888 |
| Feb 5, 2025 | 27.70 | 27.91 | 27.24 | 27.28 | 27.28 | -2.47% | 434,768 |
| Feb 4, 2025 | 28.08 | 28.56 | 27.85 | 27.97 | 27.97 | 0.50% | 524,408 |
| Feb 3, 2025 | 27.56 | 28.25 | 27.36 | 27.83 | 27.83 | -0.68% | 357,227 |
| Jan 31, 2025 | 29.15 | 29.15 | 27.76 | 28.02 | 28.02 | -4.40% | 273,718 |
| Jan 30, 2025 | 28.58 | 29.52 | 28.27 | 29.31 | 29.31 | 3.17% | 583,538 |
| Jan 29, 2025 | 29.01 | 29.47 | 28.40 | 28.41 | 28.41 | -1.15% | 507,070 |
| Jan 28, 2025 | 28.00 | 28.75 | 27.73 | 28.74 | 28.74 | 2.35% | 392,389 |
| Jan 27, 2025 | 27.69 | 28.43 | 27.63 | 28.08 | 28.08 | 1.52% | 446,131 |
| Jan 24, 2025 | 27.13 | 27.71 | 26.92 | 27.66 | 27.66 | 2.37% | 358,579 |
| Jan 23, 2025 | 27.12 | 27.35 | 26.80 | 27.02 | 27.02 | -0.70% | 320,223 |
| Jan 22, 2025 | 26.74 | 27.51 | 26.74 | 27.21 | 27.21 | 0.78% | 245,325 |
| Jan 21, 2025 | 27.93 | 27.93 | 26.67 | 27.00 | 27.00 | -2.35% | 429,590 |
| Jan 17, 2025 | 26.76 | 27.93 | 26.76 | 27.65 | 27.65 | 4.30% | 755,012 |
| Jan 16, 2025 | 26.53 | 26.93 | 26.46 | 26.51 | 26.51 | -0.82% | 424,932 |
| Jan 15, 2025 | 26.26 | 26.79 | 26.06 | 26.73 | 26.73 | 2.77% | 417,615 |
| Jan 14, 2025 | 25.61 | 26.17 | 25.46 | 26.01 | 26.01 | 3.17% | 479,649 |
| Jan 13, 2025 | 25.36 | 25.37 | 24.96 | 25.21 | 25.21 | -0.59% | 425,285 |
| Jan 10, 2025 | 25.53 | 25.76 | 25.21 | 25.36 | 25.36 | -1.71% | 341,251 |
| Jan 8, 2025 | 25.99 | 26.30 | 25.67 | 25.80 | 25.80 | -1.98% | 500,369 |
| Jan 7, 2025 | 26.18 | 27.10 | 25.91 | 26.32 | 26.32 | 0.38% | 534,850 |
| Jan 6, 2025 | 26.33 | 26.57 | 26.03 | 26.22 | 26.22 | 0.11% | 532,575 |
| Jan 3, 2025 | 25.90 | 26.33 | 25.90 | 26.19 | 26.19 | 1.63% | 376,320 |
| Jan 2, 2025 | 25.67 | 26.13 | 25.45 | 25.77 | 25.77 | -0.69% | 473,786 |
| Dec 31, 2024 | 25.01 | 26.14 | 25.00 | 25.95 | 25.95 | -0.84% | 675,758 |
| Dec 30, 2024 | 26.60 | 26.66 | 25.93 | 26.17 | 25.06 | -2.13% | 611,434 |