Autohome Inc. (ATHM)
NYSE: ATHM · Real-Time Price · USD
26.34
+0.40 (1.54%)
May 13, 2025, 12:11 PM - Market open
Autohome Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 25.94 | 25.94 | 24.58 | 25.35 | - | -2.27% | 1,532 |
| May 12, 2025 | 25.75 | 26.10 | 24.80 | 25.94 | 25.94 | 3.10% | 775,767 |
| May 9, 2025 | 25.41 | 25.43 | 24.92 | 25.16 | 25.16 | -1.02% | 302,545 |
| May 8, 2025 | 26.35 | 26.76 | 24.97 | 25.42 | 25.42 | -0.82% | 578,536 |
| May 7, 2025 | 26.49 | 26.69 | 25.44 | 25.63 | 25.63 | -3.32% | 910,273 |
| May 6, 2025 | 27.00 | 27.28 | 26.50 | 26.51 | 26.51 | -1.30% | 689,310 |
| May 5, 2025 | 27.21 | 27.21 | 26.77 | 26.86 | 26.86 | -1.54% | 380,198 |
| May 2, 2025 | 27.59 | 27.65 | 27.23 | 27.28 | 27.28 | 0.63% | 344,547 |
| May 1, 2025 | 27.28 | 27.45 | 26.86 | 27.11 | 27.11 | -0.62% | 233,661 |
| Apr 30, 2025 | 27.38 | 27.46 | 26.94 | 27.28 | 27.28 | -0.04% | 364,848 |
| Apr 29, 2025 | 27.83 | 27.94 | 27.18 | 27.29 | 27.29 | -2.33% | 370,204 |
| Apr 28, 2025 | 27.67 | 28.12 | 27.60 | 27.94 | 27.94 | 0.65% | 244,976 |
| Apr 25, 2025 | 27.53 | 28.12 | 27.28 | 27.76 | 27.76 | -1.03% | 345,834 |
| Apr 24, 2025 | 27.00 | 28.30 | 26.69 | 28.05 | 28.05 | 1.48% | 399,211 |
| Apr 23, 2025 | 27.85 | 28.06 | 27.40 | 27.64 | 27.64 | 0.07% | 552,411 |
| Apr 22, 2025 | 27.45 | 27.79 | 27.24 | 27.62 | 27.62 | 2.14% | 552,201 |
| Apr 21, 2025 | 25.96 | 27.10 | 25.71 | 27.04 | 27.04 | 4.73% | 386,250 |
| Apr 17, 2025 | 25.92 | 26.62 | 25.72 | 25.82 | 25.82 | 1.22% | 650,567 |
| Apr 16, 2025 | 25.71 | 26.12 | 24.67 | 25.51 | 25.51 | -2.86% | 531,542 |
| Apr 15, 2025 | 26.23 | 26.74 | 26.00 | 26.26 | 26.26 | - | 501,104 |
| Apr 14, 2025 | 26.43 | 27.77 | 26.14 | 26.26 | 26.26 | 0.57% | 977,923 |
| Apr 11, 2025 | 25.69 | 26.25 | 25.37 | 26.11 | 26.11 | 2.75% | 736,527 |
| Apr 10, 2025 | 25.50 | 26.35 | 25.09 | 25.41 | 25.41 | -0.35% | 754,149 |
| Apr 9, 2025 | 23.84 | 25.69 | 23.41 | 25.50 | 25.50 | 7.10% | 1,004,224 |
| Apr 8, 2025 | 25.49 | 25.72 | 23.39 | 23.81 | 23.81 | -3.99% | 852,189 |
| Apr 7, 2025 | 24.46 | 26.13 | 23.78 | 24.80 | 24.80 | -4.17% | 669,156 |
| Apr 4, 2025 | 26.15 | 26.73 | 25.71 | 25.88 | 25.88 | -5.27% | 712,146 |
| Apr 3, 2025 | 27.53 | 27.76 | 26.91 | 27.32 | 27.32 | -2.18% | 402,285 |
| Apr 2, 2025 | 28.10 | 28.10 | 27.57 | 27.93 | 27.93 | -0.43% | 309,772 |
| Apr 1, 2025 | 27.60 | 28.40 | 27.60 | 28.05 | 28.05 | 1.19% | 268,575 |
| Mar 31, 2025 | 27.46 | 27.86 | 27.14 | 27.72 | 27.72 | -0.07% | 190,791 |
| Mar 28, 2025 | 27.99 | 28.05 | 27.58 | 27.74 | 27.74 | -1.63% | 359,687 |
| Mar 27, 2025 | 28.00 | 28.68 | 27.93 | 28.20 | 28.20 | 1.18% | 300,196 |
| Mar 26, 2025 | 27.95 | 28.18 | 27.51 | 27.87 | 27.87 | 0.18% | 363,654 |
| Mar 25, 2025 | 28.04 | 28.10 | 27.33 | 27.82 | 27.82 | -1.80% | 564,387 |
| Mar 24, 2025 | 28.66 | 28.69 | 27.99 | 28.33 | 28.33 | -0.60% | 347,807 |
| Mar 21, 2025 | 29.43 | 29.48 | 28.16 | 28.50 | 28.50 | -4.01% | 1,082,854 |
| Mar 20, 2025 | 29.86 | 30.16 | 29.31 | 29.69 | 29.69 | -2.24% | 277,445 |
| Mar 19, 2025 | 30.84 | 31.24 | 30.19 | 30.37 | 30.37 | -1.59% | 303,855 |
| Mar 18, 2025 | 31.19 | 31.19 | 30.47 | 30.86 | 30.86 | -0.42% | 285,971 |
| Mar 17, 2025 | 30.17 | 31.50 | 29.87 | 30.99 | 30.99 | 2.72% | 490,523 |
| Mar 14, 2025 | 29.44 | 30.19 | 29.07 | 30.17 | 30.17 | 2.86% | 519,018 |
| Mar 13, 2025 | 29.65 | 29.96 | 28.97 | 29.33 | 29.33 | -1.97% | 411,648 |
| 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 |