Autohome Inc. (ATHM)
NYSE: ATHM · Real-Time Price · USD
28.09
-0.12 (-0.43%)
Jul 25, 2025, 4:00 PM - Market closed
Autohome Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 28.25 | 28.25 | 27.83 | 28.09 | 28.09 | -0.43% | 101,470 |
| Jul 24, 2025 | 28.32 | 28.66 | 28.02 | 28.21 | 28.21 | -0.74% | 138,667 |
| Jul 23, 2025 | 27.91 | 28.69 | 27.91 | 28.42 | 28.42 | 2.90% | 186,405 |
| Jul 22, 2025 | 27.25 | 27.62 | 26.89 | 27.62 | 27.62 | 1.54% | 211,986 |
| Jul 21, 2025 | 27.71 | 27.83 | 27.20 | 27.20 | 27.20 | -2.54% | 326,796 |
| Jul 18, 2025 | 27.93 | 28.42 | 27.40 | 27.91 | 27.91 | 0.69% | 261,310 |
| Jul 17, 2025 | 27.73 | 28.53 | 27.19 | 27.72 | 27.72 | -0.65% | 483,004 |
| Jul 16, 2025 | 27.55 | 27.93 | 27.00 | 27.90 | 27.90 | 0.72% | 214,582 |
| Jul 15, 2025 | 27.02 | 27.84 | 26.97 | 27.70 | 27.70 | 4.02% | 202,350 |
| Jul 14, 2025 | 26.84 | 26.97 | 26.23 | 26.63 | 26.63 | -0.82% | 121,915 |
| Jul 11, 2025 | 26.89 | 26.92 | 26.54 | 26.85 | 26.85 | -0.48% | 120,574 |
| Jul 10, 2025 | 26.76 | 27.09 | 26.45 | 26.98 | 26.98 | 0.82% | 198,897 |
| Jul 9, 2025 | 26.84 | 26.91 | 26.29 | 26.76 | 26.76 | -0.63% | 210,427 |
| Jul 8, 2025 | 26.88 | 27.59 | 26.72 | 26.93 | 26.93 | 1.20% | 199,794 |
| Jul 7, 2025 | 26.06 | 26.84 | 26.06 | 26.61 | 26.61 | 1.26% | 431,752 |
| Jul 3, 2025 | 26.38 | 26.60 | 26.21 | 26.28 | 26.28 | -0.64% | 121,870 |
| Jul 2, 2025 | 26.20 | 26.50 | 26.00 | 26.45 | 26.45 | 1.42% | 290,777 |
| Jul 1, 2025 | 26.20 | 26.38 | 25.83 | 26.08 | 26.08 | 1.12% | 256,799 |
| Jun 30, 2025 | 25.85 | 25.98 | 25.35 | 25.79 | 25.79 | -0.54% | 274,052 |
| Jun 27, 2025 | 25.67 | 26.00 | 25.65 | 25.93 | 25.93 | 0.39% | 205,268 |
| Jun 26, 2025 | 25.65 | 26.00 | 25.32 | 25.83 | 25.83 | 0.70% | 229,439 |
| Jun 25, 2025 | 26.05 | 26.05 | 25.48 | 25.65 | 25.65 | -1.76% | 166,809 |
| Jun 24, 2025 | 25.61 | 26.20 | 25.61 | 26.11 | 26.11 | 2.67% | 203,059 |
| Jun 23, 2025 | 25.30 | 25.45 | 24.93 | 25.43 | 25.43 | -0.04% | 414,671 |
| Jun 20, 2025 | 25.67 | 25.95 | 25.33 | 25.44 | 25.44 | -0.82% | 489,768 |
| Jun 18, 2025 | 25.66 | 25.83 | 25.32 | 25.65 | 25.65 | -0.19% | 176,634 |
| Jun 17, 2025 | 25.78 | 25.97 | 25.52 | 25.70 | 25.70 | -0.81% | 258,513 |
| Jun 16, 2025 | 25.63 | 26.11 | 25.43 | 25.91 | 25.91 | 1.97% | 207,439 |
| Jun 13, 2025 | 25.51 | 25.75 | 25.37 | 25.41 | 25.41 | -1.97% | 498,905 |
| Jun 12, 2025 | 25.84 | 26.07 | 25.59 | 25.92 | 25.92 | -0.19% | 192,105 |
| Jun 11, 2025 | 26.07 | 26.40 | 25.79 | 25.97 | 25.97 | 0.15% | 277,827 |
| Jun 10, 2025 | 26.22 | 26.84 | 25.86 | 25.93 | 25.93 | -1.26% | 307,547 |
| Jun 9, 2025 | 25.80 | 26.35 | 25.80 | 26.26 | 26.26 | 1.63% | 161,264 |
| Jun 6, 2025 | 25.15 | 25.97 | 25.06 | 25.84 | 25.84 | 2.58% | 458,862 |
| Jun 5, 2025 | 24.73 | 25.25 | 24.58 | 25.19 | 25.19 | 2.40% | 317,802 |
| Jun 4, 2025 | 24.88 | 25.00 | 24.59 | 24.60 | 24.60 | -0.65% | 406,976 |
| Jun 3, 2025 | 24.80 | 24.96 | 24.38 | 24.76 | 24.76 | 0.20% | 447,550 |
| Jun 2, 2025 | 24.64 | 24.78 | 24.43 | 24.71 | 24.71 | 0.77% | 257,829 |
| May 30, 2025 | 24.72 | 25.04 | 24.03 | 24.52 | 24.52 | -1.57% | 1,015,154 |
| May 29, 2025 | 25.18 | 25.24 | 24.72 | 24.91 | 24.91 | 0.40% | 479,974 |
| May 28, 2025 | 24.71 | 24.88 | 24.61 | 24.81 | 24.81 | 0.32% | 339,558 |
| May 27, 2025 | 24.59 | 24.83 | 24.36 | 24.73 | 24.73 | -0.44% | 460,471 |
| May 23, 2025 | 24.67 | 24.94 | 24.47 | 24.84 | 24.84 | -0.12% | 228,251 |
| May 22, 2025 | 24.63 | 25.12 | 24.49 | 24.87 | 24.87 | 0.61% | 479,692 |
| May 21, 2025 | 25.07 | 25.20 | 24.54 | 24.72 | 24.72 | 0.04% | 256,855 |
| May 20, 2025 | 25.44 | 25.52 | 24.70 | 24.71 | 24.71 | -1.75% | 237,120 |
| May 19, 2025 | 25.25 | 25.41 | 24.93 | 25.15 | 25.15 | -1.80% | 457,789 |
| May 16, 2025 | 25.64 | 26.14 | 25.52 | 25.61 | 25.61 | -0.54% | 646,249 |
| May 15, 2025 | 25.88 | 26.07 | 25.45 | 25.75 | 25.75 | -1.00% | 473,627 |
| May 14, 2025 | 26.33 | 26.58 | 25.86 | 26.01 | 26.01 | -0.38% | 220,396 |