Autohome Inc. (ATHM)
NYSE: ATHM · Real-Time Price · USD
23.24
+0.14 (0.61%)
Dec 30, 2025, 4:00 PM EST - Market closed
Autohome Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 23.04 | 23.35 | 22.97 | 23.24 | 22.06 | 0.61% | 398,100 |
| Dec 29, 2025 | 23.27 | 23.44 | 22.86 | 23.10 | 21.93 | -1.87% | 494,584 |
| Dec 26, 2025 | 23.50 | 23.58 | 23.20 | 23.54 | 22.34 | 0.13% | 262,752 |
| Dec 24, 2025 | 23.11 | 23.71 | 23.11 | 23.51 | 22.32 | 1.21% | 302,117 |
| Dec 23, 2025 | 23.29 | 23.49 | 23.14 | 23.23 | 22.05 | -0.77% | 400,562 |
| Dec 22, 2025 | 23.07 | 23.44 | 22.96 | 23.41 | 22.22 | 1.52% | 398,896 |
| Dec 19, 2025 | 23.24 | 23.60 | 23.03 | 23.06 | 21.89 | -0.77% | 1,141,545 |
| Dec 18, 2025 | 23.23 | 23.43 | 23.07 | 23.24 | 22.06 | 0.43% | 430,157 |
| Dec 17, 2025 | 23.35 | 23.58 | 23.08 | 23.14 | 21.97 | -0.56% | 365,701 |
| Dec 16, 2025 | 23.14 | 23.44 | 22.76 | 23.27 | 22.09 | -0.13% | 783,313 |
| Dec 15, 2025 | 24.07 | 24.08 | 23.26 | 23.30 | 22.12 | -3.92% | 381,477 |
| Dec 12, 2025 | 23.96 | 24.32 | 23.74 | 24.25 | 23.02 | 1.63% | 680,571 |
| Dec 11, 2025 | 23.94 | 24.35 | 23.81 | 23.86 | 22.65 | -0.91% | 324,353 |
| Dec 10, 2025 | 23.67 | 24.10 | 23.56 | 24.08 | 22.86 | 1.82% | 380,593 |
| Dec 9, 2025 | 23.43 | 23.76 | 23.04 | 23.65 | 22.45 | 0.25% | 443,587 |
| Dec 8, 2025 | 23.89 | 23.98 | 23.35 | 23.59 | 22.39 | -1.21% | 354,095 |
| Dec 5, 2025 | 23.50 | 23.90 | 23.26 | 23.88 | 22.67 | 2.14% | 609,499 |
| Dec 4, 2025 | 23.15 | 23.39 | 22.95 | 23.38 | 22.19 | 1.17% | 405,966 |
| Dec 3, 2025 | 23.28 | 23.58 | 23.01 | 23.11 | 21.94 | -1.41% | 482,424 |
| Dec 2, 2025 | 23.63 | 23.83 | 23.18 | 23.44 | 22.25 | -1.31% | 363,512 |
| Dec 1, 2025 | 23.81 | 24.22 | 23.64 | 23.75 | 22.54 | -0.04% | 634,929 |
| Nov 28, 2025 | 23.38 | 23.80 | 23.16 | 23.76 | 22.55 | 1.24% | 318,051 |
| Nov 26, 2025 | 23.81 | 24.12 | 23.43 | 23.47 | 22.28 | -2.05% | 446,028 |
| Nov 25, 2025 | 23.92 | 24.29 | 23.80 | 23.96 | 22.74 | 1.18% | 668,720 |
| Nov 24, 2025 | 23.58 | 24.00 | 23.37 | 23.68 | 22.48 | 0.85% | 1,194,230 |
| Nov 21, 2025 | 23.19 | 23.71 | 23.19 | 23.48 | 22.29 | 1.16% | 411,463 |
| Nov 20, 2025 | 23.81 | 24.17 | 23.11 | 23.21 | 22.03 | -1.86% | 460,231 |
| Nov 19, 2025 | 23.82 | 23.84 | 23.42 | 23.65 | 22.45 | -1.25% | 339,127 |
| Nov 18, 2025 | 23.64 | 24.05 | 23.51 | 23.95 | 22.73 | 0.63% | 316,904 |
| Nov 17, 2025 | 24.08 | 24.50 | 23.69 | 23.80 | 22.59 | -1.20% | 312,894 |
| Nov 14, 2025 | 24.51 | 24.79 | 24.02 | 24.09 | 22.87 | -3.06% | 383,834 |
| Nov 13, 2025 | 24.95 | 25.22 | 24.63 | 24.85 | 23.59 | -0.28% | 326,255 |
| Nov 12, 2025 | 24.92 | 25.01 | 24.41 | 24.92 | 23.65 | 0.32% | 309,557 |
| Nov 11, 2025 | 25.00 | 25.20 | 24.76 | 24.84 | 23.58 | -0.80% | 288,559 |
| Nov 10, 2025 | 24.75 | 25.18 | 24.54 | 25.04 | 23.77 | 2.88% | 437,418 |
| Nov 7, 2025 | 24.82 | 24.87 | 24.05 | 24.34 | 23.10 | -3.41% | 483,413 |
| Nov 6, 2025 | 25.49 | 26.28 | 25.12 | 25.20 | 23.92 | 1.53% | 478,667 |
| Nov 5, 2025 | 25.00 | 25.23 | 24.65 | 24.82 | 23.56 | -0.44% | 438,134 |
| Nov 4, 2025 | 24.84 | 25.09 | 24.50 | 24.93 | 23.66 | -0.87% | 314,454 |
| Nov 3, 2025 | 25.18 | 25.35 | 24.85 | 25.15 | 23.87 | -0.20% | 363,903 |
| Oct 31, 2025 | 25.01 | 25.54 | 25.01 | 25.20 | 23.92 | 0.24% | 343,955 |
| Oct 30, 2025 | 25.10 | 25.60 | 24.96 | 25.14 | 23.86 | -1.33% | 400,569 |
| Oct 29, 2025 | 25.50 | 25.83 | 25.25 | 25.48 | 24.19 | -1.89% | 310,154 |
| Oct 28, 2025 | 26.19 | 26.30 | 25.94 | 25.97 | 24.65 | -1.85% | 195,910 |
| Oct 27, 2025 | 26.22 | 26.67 | 26.19 | 26.46 | 25.12 | 1.81% | 336,563 |
| Oct 24, 2025 | 26.15 | 26.63 | 25.95 | 25.99 | 24.67 | -0.50% | 154,611 |
| Oct 23, 2025 | 26.69 | 26.75 | 25.83 | 26.12 | 24.79 | -1.66% | 394,061 |
| Oct 22, 2025 | 27.07 | 27.25 | 26.49 | 26.56 | 25.21 | -2.32% | 373,028 |
| Oct 21, 2025 | 27.71 | 27.71 | 27.07 | 27.19 | 25.81 | -2.23% | 224,455 |
| Oct 20, 2025 | 27.51 | 27.83 | 27.14 | 27.81 | 26.40 | -1.07% | 247,782 |