Skip to main content
Autohome Inc. (ATHM)
NYSE: ATHM · Real-Time Price · USD
27.60
-0.45 (-1.60%)
Nov 22, 2024, 4:00 PM EST - Market closed

Autohome Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202427.5827.8527.4227.6027.60-1.60%341,453
Nov 21, 202428.2228.5127.8328.0528.05-1.68%404,352
Nov 20, 202427.4928.6127.2828.5328.534.70%510,164
Nov 19, 202427.9328.0027.2427.2527.25-2.47%319,558
Nov 18, 202427.7128.3027.6627.9427.941.23%403,930
Nov 15, 202426.9827.6626.8927.6027.602.07%321,316
Nov 14, 202426.8027.3326.6527.0427.041.05%492,210
Nov 13, 202426.7427.0426.4326.7626.76-0.19%433,868
Nov 12, 202426.9527.2926.5526.8126.81-3.42%561,251
Nov 11, 202428.2228.3227.2627.7627.76-0.50%413,027
Nov 8, 202427.8928.2627.2827.9027.90-3.29%473,921
Nov 7, 202428.5529.2827.7728.8528.852.96%405,817
Nov 6, 202427.2428.9527.0428.0228.02-2.67%564,576
Nov 5, 202428.8029.3128.2728.7928.791.66%293,349
Nov 4, 202428.0828.5127.9828.3228.321.40%241,742
Nov 1, 202428.0228.5327.8027.9327.93-0.60%296,507
Oct 31, 202428.8128.9628.0128.1028.10-3.10%505,845
Oct 30, 202428.9829.3128.6029.0029.00-0.89%301,779
Oct 29, 202429.6329.8329.1829.2629.26-1.22%318,912
Oct 28, 202428.9229.9428.9129.6229.623.03%241,428
Oct 25, 202428.9929.2228.5828.7528.750.35%268,365
Oct 24, 202428.8529.0128.1128.6528.65-1.65%438,615
Oct 23, 202430.4730.6929.1129.1329.13-4.46%296,066
Oct 22, 202430.3830.7630.2630.4930.491.36%313,376
Oct 21, 202429.8130.1929.6430.0830.080.30%293,858
Oct 18, 202430.8731.2429.8729.9929.990.91%507,699
Oct 17, 202430.7630.7629.5829.7229.72-4.77%858,313
Oct 16, 202431.3131.6930.9531.2131.210.22%342,909
Oct 15, 202431.6831.7130.7631.1431.14-3.80%734,101
Oct 14, 202432.3432.9432.2732.3732.37-0.61%389,087
Oct 11, 202432.3132.7532.1332.5732.57-0.03%226,985
Oct 10, 202432.7732.7931.9432.5832.580.06%389,425
Oct 9, 202432.0633.0731.6832.5632.56-0.15%346,513
Oct 8, 202432.1632.6531.6532.6132.61-3.92%506,302
Oct 7, 202434.1134.1133.1233.9433.94-0.32%371,021
Oct 4, 202434.4834.6033.6034.0534.050.98%360,971
Oct 3, 202433.5034.1133.4933.7233.72-2.09%323,311
Oct 2, 202434.2034.7033.0834.4434.442.93%978,565
Oct 1, 202432.9133.5132.0833.4633.462.58%810,788
Sep 30, 202433.4133.8332.3532.6232.62-1.21%1,041,935
Sep 27, 202432.0333.2531.8433.0233.023.03%1,131,126
Sep 26, 202431.8432.8130.5232.0532.054.57%899,537
Sep 25, 202429.3330.7429.0130.6530.652.17%774,353
Sep 24, 202430.3030.5429.6130.0030.003.20%703,227
Sep 23, 202428.4029.2828.0629.0729.073.42%385,526
Sep 20, 202428.0528.2427.7928.1128.110.43%691,670
Sep 19, 202427.8028.0027.3027.9927.992.00%646,603
Sep 18, 202427.2627.5027.0427.4427.440.88%395,100
Sep 17, 202427.2327.7127.0927.2027.20-0.04%398,001
Sep 16, 202427.2927.5327.0227.2127.21-0.29%308,354
Sep 13, 202427.1027.3626.7727.2927.291.15%209,775
Sep 12, 202427.3327.6126.6126.9826.98-1.28%399,527
Sep 11, 202427.1827.3726.9527.3327.330.55%282,907
Sep 10, 202427.3627.5527.0727.1827.18-1.34%368,151
Sep 9, 202427.4427.7127.1227.5527.55-0.07%400,900
Sep 6, 202427.2627.7127.2127.5727.570.62%694,801
Sep 5, 202426.5027.9326.3827.4027.403.40%1,006,870
Sep 4, 202425.7526.8425.6526.5026.506.98%900,203
Sep 3, 202424.9025.1224.4724.7724.77-1.55%567,950
Aug 30, 202425.1825.3424.8025.1625.160.52%637,985
Aug 29, 202424.8025.2124.6125.0325.032.25%395,914
Aug 28, 202424.5024.8424.4224.4824.48-1.09%414,870
Aug 27, 202424.9125.1524.6324.7524.75-444,623
Aug 26, 202424.0025.0623.8524.7524.752.02%546,977
Aug 23, 202424.5824.6724.0224.2624.26-0.21%299,174
Aug 22, 202423.9724.3723.7024.3124.311.67%434,884
Aug 21, 202423.1524.0323.1523.9123.913.10%416,061
Aug 20, 202423.4123.6023.0823.1923.19-1.78%546,231
Aug 19, 202423.4623.6823.2723.6123.611.11%350,336
Aug 16, 202423.2523.4623.0523.3523.351.04%349,967
Aug 15, 202422.7423.2222.6123.1123.113.03%336,526
Aug 14, 202422.6822.7822.2622.4322.43-0.88%369,411
Aug 13, 202422.5422.7621.8922.6322.630.09%435,268
Aug 12, 202423.0923.1122.5322.6122.61-0.96%339,215
Aug 9, 202422.7823.1422.4122.8322.83-0.52%628,191
Aug 8, 202422.8423.2722.5422.9522.951.06%357,739
Aug 7, 202423.7523.8622.4822.7122.71-3.03%330,484
Aug 6, 202423.4223.8823.1523.4223.42-602,081
Aug 5, 202423.2123.8222.8123.4223.42-1.10%404,559
Aug 2, 202422.8023.7522.2623.6823.683.00%723,802
Aug 1, 202424.9025.1422.8222.9922.99-7.82%688,912
Jul 31, 202425.0425.9724.4924.9424.942.34%1,096,718
Jul 30, 202424.4824.7124.1124.3724.37-0.49%1,176,003
Jul 29, 202424.7624.8224.4824.4924.49-0.73%378,044
Jul 26, 202424.7725.1524.5024.6724.67-0.84%451,687
Jul 25, 202424.8425.3624.6724.8824.880.44%484,023
Jul 24, 202424.2725.1024.2624.7724.77-0.16%752,042
Jul 23, 202424.7624.8524.3424.8124.81-0.68%679,682
Jul 22, 202425.2325.5524.7624.9824.98-0.95%614,872
Jul 19, 202426.1726.2725.2025.2225.22-5.26%697,471
Jul 18, 202427.3727.7926.4926.6226.62-4.24%521,577
Jul 17, 202427.9428.1027.5027.8027.80-0.64%296,695
Jul 16, 202427.3528.2327.3527.9827.982.27%490,198
Jul 15, 202427.7527.8026.9827.3627.36-3.05%520,572
Jul 12, 202428.4228.7828.0328.2228.220.36%425,613
Jul 11, 202428.0028.4327.6428.1228.121.85%425,073
Jul 10, 202427.4028.3127.2327.6127.61-0.75%611,027
Jul 9, 202427.4727.8627.2127.8227.261.05%486,029
Jul 8, 202427.1727.8327.1727.5326.971.47%541,116
Jul 5, 202427.4027.4326.7327.1326.58-1.85%260,375