Autohome Inc. (ATHM)
NYSE: ATHM · Real-Time Price · USD
23.48
+0.27 (1.16%)
Nov 21, 2025, 4:00 PM EST - Market closed
Autohome Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 23.19 | 23.71 | 23.19 | 23.48 | 23.48 | 1.16% | 411,452 |
| Nov 20, 2025 | 23.81 | 24.17 | 23.11 | 23.21 | 23.21 | -1.86% | 460,231 |
| Nov 19, 2025 | 23.82 | 23.84 | 23.42 | 23.65 | 23.65 | -1.25% | 339,127 |
| Nov 18, 2025 | 23.64 | 24.05 | 23.51 | 23.95 | 23.95 | 0.63% | 316,904 |
| Nov 17, 2025 | 24.08 | 24.50 | 23.69 | 23.80 | 23.80 | -1.20% | 312,894 |
| Nov 14, 2025 | 24.51 | 24.79 | 24.02 | 24.09 | 24.09 | -3.06% | 383,834 |
| Nov 13, 2025 | 24.95 | 25.22 | 24.63 | 24.85 | 24.85 | -0.28% | 326,255 |
| Nov 12, 2025 | 24.92 | 25.01 | 24.41 | 24.92 | 24.92 | 0.32% | 309,557 |
| Nov 11, 2025 | 25.00 | 25.20 | 24.76 | 24.84 | 24.84 | -0.80% | 288,559 |
| Nov 10, 2025 | 24.75 | 25.18 | 24.54 | 25.04 | 25.04 | 2.88% | 437,418 |
| Nov 7, 2025 | 24.82 | 24.87 | 24.05 | 24.34 | 24.34 | -3.41% | 483,413 |
| Nov 6, 2025 | 25.49 | 26.28 | 25.12 | 25.20 | 25.20 | 1.53% | 478,667 |
| Nov 5, 2025 | 25.00 | 25.23 | 24.65 | 24.82 | 24.82 | -0.44% | 438,134 |
| Nov 4, 2025 | 24.84 | 25.09 | 24.50 | 24.93 | 24.93 | -0.87% | 314,454 |
| Nov 3, 2025 | 25.18 | 25.35 | 24.85 | 25.15 | 25.15 | -0.20% | 363,903 |
| Oct 31, 2025 | 25.01 | 25.54 | 25.01 | 25.20 | 25.20 | 0.24% | 343,955 |
| Oct 30, 2025 | 25.10 | 25.60 | 24.96 | 25.14 | 25.14 | -1.33% | 400,569 |
| Oct 29, 2025 | 25.50 | 25.83 | 25.25 | 25.48 | 25.48 | -1.89% | 310,154 |
| Oct 28, 2025 | 26.19 | 26.30 | 25.94 | 25.97 | 25.97 | -1.85% | 195,910 |
| Oct 27, 2025 | 26.22 | 26.67 | 26.19 | 26.46 | 26.46 | 1.81% | 336,563 |
| Oct 24, 2025 | 26.15 | 26.63 | 25.95 | 25.99 | 25.99 | -0.50% | 154,611 |
| Oct 23, 2025 | 26.69 | 26.75 | 25.83 | 26.12 | 26.12 | -1.66% | 394,061 |
| Oct 22, 2025 | 27.07 | 27.25 | 26.49 | 26.56 | 26.56 | -2.32% | 373,028 |
| Oct 21, 2025 | 27.71 | 27.71 | 27.07 | 27.19 | 27.19 | -2.23% | 224,455 |
| Oct 20, 2025 | 27.51 | 27.83 | 27.14 | 27.81 | 27.81 | -1.07% | 247,782 |
| Oct 17, 2025 | 27.38 | 28.12 | 27.18 | 28.11 | 27.54 | 1.52% | 408,270 |
| Oct 16, 2025 | 27.45 | 27.77 | 27.22 | 27.69 | 27.13 | 0.95% | 259,206 |
| Oct 15, 2025 | 27.16 | 27.65 | 27.10 | 27.43 | 26.87 | 2.24% | 486,257 |
| Oct 14, 2025 | 26.72 | 27.00 | 26.40 | 26.83 | 26.29 | 0.37% | 406,583 |
| Oct 13, 2025 | 27.10 | 27.13 | 26.61 | 26.73 | 26.19 | 0.87% | 299,006 |
| Oct 10, 2025 | 27.76 | 27.87 | 26.40 | 26.50 | 25.96 | -4.74% | 444,609 |
| Oct 9, 2025 | 28.43 | 28.49 | 27.64 | 27.82 | 27.26 | -2.25% | 275,547 |
| Oct 8, 2025 | 28.70 | 28.95 | 28.35 | 28.46 | 27.88 | -0.80% | 285,247 |
| Oct 7, 2025 | 28.90 | 29.07 | 28.50 | 28.69 | 28.11 | -0.42% | 182,224 |
| Oct 6, 2025 | 28.44 | 28.92 | 28.44 | 28.81 | 28.23 | 1.34% | 342,489 |
| Oct 3, 2025 | 28.55 | 28.67 | 28.38 | 28.43 | 27.85 | -0.73% | 182,653 |
| Oct 2, 2025 | 28.93 | 29.18 | 28.56 | 28.64 | 28.06 | 0.07% | 325,777 |
| Oct 1, 2025 | 28.55 | 28.79 | 28.34 | 28.62 | 28.04 | 0.25% | 236,794 |
| Sep 30, 2025 | 29.06 | 29.16 | 28.45 | 28.55 | 27.97 | -1.62% | 313,006 |
| Sep 29, 2025 | 29.20 | 29.50 | 28.92 | 29.02 | 28.43 | -0.07% | 290,575 |
| Sep 26, 2025 | 28.66 | 29.08 | 28.54 | 29.04 | 28.45 | 0.35% | 264,239 |
| Sep 25, 2025 | 29.38 | 29.38 | 28.70 | 28.94 | 28.35 | -1.33% | 248,183 |
| Sep 24, 2025 | 28.92 | 29.48 | 28.72 | 29.33 | 28.74 | 2.34% | 277,517 |
| Sep 23, 2025 | 29.27 | 29.28 | 28.66 | 28.66 | 28.08 | -2.58% | 287,346 |
| Sep 22, 2025 | 29.13 | 29.46 | 28.93 | 29.42 | 28.82 | 1.00% | 252,234 |
| Sep 19, 2025 | 29.23 | 29.71 | 28.95 | 29.13 | 28.54 | -0.75% | 492,783 |
| Sep 18, 2025 | 29.68 | 29.68 | 28.89 | 29.35 | 28.75 | -1.91% | 293,092 |
| Sep 17, 2025 | 29.85 | 29.92 | 29.13 | 29.92 | 29.31 | 0.71% | 290,167 |
| Sep 16, 2025 | 29.40 | 29.92 | 29.32 | 29.71 | 29.11 | 1.02% | 235,221 |
| Sep 15, 2025 | 29.50 | 29.60 | 29.26 | 29.41 | 28.81 | -0.03% | 189,821 |