Skip to main content
Autohome Inc. (ATHM)
NYSE: ATHM · Real-Time Price · USD
28.02
-1.29 (-4.40%)
Jan 31, 2025, 4:00 PM EST - Market closed

Autohome Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202529.1529.1527.7628.0228.02-4.40%273,718
Jan 30, 202528.5829.5228.2729.3129.313.17%583,538
Jan 29, 202529.0129.4728.4028.4128.41-1.15%507,070
Jan 28, 202528.0028.7527.7328.7428.742.35%392,389
Jan 27, 202527.6928.4327.6328.0828.081.52%446,131
Jan 24, 202527.1327.7126.9227.6627.662.37%358,579
Jan 23, 202527.1227.3526.8027.0227.02-0.70%320,223
Jan 22, 202526.7427.5126.7427.2127.210.78%245,325
Jan 21, 202527.9327.9326.6727.0027.00-2.35%429,590
Jan 17, 202526.7627.9326.7627.6527.654.30%755,012
Jan 16, 202526.5326.9326.4626.5126.51-0.82%424,932
Jan 15, 202526.2626.7926.0626.7326.732.77%417,615
Jan 14, 202525.6126.1725.4626.0126.013.17%479,649
Jan 13, 202525.3625.3724.9625.2125.21-0.59%425,285
Jan 10, 202525.5325.7625.2125.3625.36-1.71%341,251
Jan 8, 202525.9926.3025.6725.8025.80-1.98%500,369
Jan 7, 202526.1827.1025.9126.3226.320.38%534,850
Jan 6, 202526.3326.5726.0326.2226.220.11%532,575
Jan 3, 202525.9026.3325.9026.1926.191.63%376,320
Jan 2, 202525.6726.1325.4525.7725.77-0.69%473,786
Dec 31, 202425.0126.1425.0025.9525.95-0.84%675,758
Dec 30, 202426.6026.6625.9326.1725.06-2.13%611,434
Dec 27, 202426.5026.9926.3026.7425.610.75%418,361
Dec 26, 202426.4626.6526.2026.5425.410.34%391,266
Dec 24, 202426.6327.2226.3626.4525.330.27%532,557
Dec 23, 202426.1826.5525.7126.3825.260.08%791,606
Dec 20, 202425.8726.8325.5126.3625.241.19%1,045,737
Dec 19, 202426.2726.6425.9726.0524.950.04%608,955
Dec 18, 202427.0027.1725.9926.0424.94-3.41%602,451
Dec 17, 202426.6427.2426.5726.9625.821.47%742,939
Dec 16, 202427.5328.1926.5726.5725.44-4.90%546,539
Dec 13, 202427.7828.1827.3027.9426.75-0.21%501,875
Dec 12, 202427.7728.4927.3628.0026.810.43%387,143
Dec 11, 202427.7628.3227.1927.8826.70-1.03%390,001
Dec 10, 202428.2128.6328.0528.1726.98-2.86%534,507
Dec 9, 202429.3830.8828.9329.0027.772.87%806,596
Dec 6, 202428.3128.7527.7628.1926.990.82%574,316
Dec 5, 202428.0128.2627.7127.9626.77-0.11%690,918
Dec 4, 202428.6028.8327.8027.9926.80-1.86%571,294
Dec 3, 202428.3028.8628.0428.5227.310.88%703,953
Dec 2, 202427.5028.5027.3228.2727.072.76%510,482
Nov 29, 202426.9527.9026.5127.5126.341.78%450,023
Nov 27, 202427.4627.8326.8827.0325.88-0.18%355,182
Nov 26, 202427.2727.4727.0727.0825.93-0.66%368,304
Nov 25, 202427.5727.5726.8527.2626.10-1.23%978,322
Nov 22, 202427.5827.8527.4227.6026.43-1.60%341,453
Nov 21, 202428.2228.5127.8328.0526.86-1.68%404,352
Nov 20, 202427.4928.6127.2828.5327.324.70%510,164
Nov 19, 202427.9328.0027.2427.2526.09-2.47%319,558
Nov 18, 202427.7128.3027.6627.9426.751.23%403,930
Nov 15, 202426.9827.6626.8927.6026.432.07%321,316
Nov 14, 202426.8027.3326.6527.0425.891.05%492,210
Nov 13, 202426.7427.0426.4326.7625.62-0.19%433,868
Nov 12, 202426.9527.2926.5526.8125.67-3.42%561,251
Nov 11, 202428.2228.3227.2627.7626.58-0.50%413,027
Nov 8, 202427.8928.2627.2827.9026.72-3.29%473,921
Nov 7, 202428.5529.2827.7728.8527.632.96%405,817
Nov 6, 202427.2428.9527.0428.0226.83-2.67%564,576
Nov 5, 202428.8029.3128.2728.7927.571.66%293,349
Nov 4, 202428.0828.5127.9828.3227.121.40%241,742
Nov 1, 202428.0228.5327.8027.9326.75-0.60%296,507
Oct 31, 202428.8128.9628.0128.1026.91-3.10%505,845
Oct 30, 202428.9829.3128.6029.0027.77-0.89%301,779
Oct 29, 202429.6329.8329.1829.2628.02-1.22%318,912
Oct 28, 202428.9229.9428.9129.6228.363.03%241,428
Oct 25, 202428.9929.2228.5828.7527.530.35%268,365
Oct 24, 202428.8529.0128.1128.6527.43-1.65%438,615
Oct 23, 202430.4730.6929.1129.1327.89-4.46%296,066
Oct 22, 202430.3830.7630.2630.4929.201.36%313,376
Oct 21, 202429.8130.1929.6430.0828.800.30%293,858
Oct 18, 202430.8731.2429.8729.9928.720.91%507,699
Oct 17, 202430.7630.7629.5829.7228.46-4.77%858,313
Oct 16, 202431.3131.6930.9531.2129.890.22%342,909
Oct 15, 202431.6831.7130.7631.1429.82-3.80%734,101
Oct 14, 202432.3432.9432.2732.3731.00-0.61%389,087
Oct 11, 202432.3132.7532.1332.5731.19-0.03%226,985
Oct 10, 202432.7732.7931.9432.5831.200.06%389,425
Oct 9, 202432.0633.0731.6832.5631.18-0.15%346,513
Oct 8, 202432.1632.6531.6532.6131.23-3.92%506,302
Oct 7, 202434.1134.1133.1233.9432.50-0.32%371,021
Oct 4, 202434.4834.6033.6034.0532.610.98%360,971
Oct 3, 202433.5034.1133.4933.7232.29-2.09%323,311
Oct 2, 202434.2034.7033.0834.4432.982.93%978,565
Oct 1, 202432.9133.5132.0833.4632.042.58%810,788
Sep 30, 202433.4133.8332.3532.6231.24-1.21%1,041,935
Sep 27, 202432.0333.2531.8433.0231.623.03%1,131,126
Sep 26, 202431.8432.8130.5232.0530.694.57%899,537
Sep 25, 202429.3330.7429.0130.6529.352.17%774,353
Sep 24, 202430.3030.5429.6130.0028.733.20%703,227
Sep 23, 202428.4029.2828.0629.0727.843.42%385,526
Sep 20, 202428.0528.2427.7928.1126.920.43%691,670
Sep 19, 202427.8028.0027.3027.9926.802.00%646,603
Sep 18, 202427.2627.5027.0427.4426.280.88%395,100
Sep 17, 202427.2327.7127.0927.2026.05-0.04%398,001
Sep 16, 202427.2927.5327.0227.2126.06-0.29%308,354
Sep 13, 202427.1027.3626.7727.2926.131.15%209,775
Sep 12, 202427.3327.6126.6126.9825.84-1.28%399,527
Sep 11, 202427.1827.3726.9527.3326.170.55%282,907
Sep 10, 202427.3627.5527.0727.1826.03-1.34%368,151
Sep 9, 202427.4427.7127.1227.5526.38-0.07%400,900