Autohome Inc. (ATHM)
NYSE: ATHM · Real-Time Price · USD
28.66
+0.34 (1.20%)
Nov 5, 2024, 2:48 PM EST - Market open
Autohome Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 28.08 | 28.51 | 27.98 | 28.32 | 28.32 | 1.40% | 241,742 |
Nov 1, 2024 | 28.02 | 28.53 | 27.80 | 27.93 | 27.93 | -0.60% | 296,507 |
Oct 31, 2024 | 28.81 | 28.96 | 28.01 | 28.10 | 28.10 | -3.10% | 505,845 |
Oct 30, 2024 | 28.98 | 29.31 | 28.60 | 29.00 | 29.00 | -0.89% | 301,779 |
Oct 29, 2024 | 29.63 | 29.83 | 29.18 | 29.26 | 29.26 | -1.22% | 318,912 |
Oct 28, 2024 | 28.92 | 29.94 | 28.91 | 29.62 | 29.62 | 3.03% | 241,428 |
Oct 25, 2024 | 28.99 | 29.22 | 28.58 | 28.75 | 28.75 | 0.35% | 268,365 |
Oct 24, 2024 | 28.85 | 29.01 | 28.11 | 28.65 | 28.65 | -1.65% | 438,615 |
Oct 23, 2024 | 30.47 | 30.69 | 29.11 | 29.13 | 29.13 | -4.46% | 296,066 |
Oct 22, 2024 | 30.38 | 30.76 | 30.26 | 30.49 | 30.49 | 1.36% | 313,376 |
Oct 21, 2024 | 29.81 | 30.19 | 29.64 | 30.08 | 30.08 | 0.30% | 293,858 |
Oct 18, 2024 | 30.87 | 31.24 | 29.87 | 29.99 | 29.99 | 0.91% | 507,699 |
Oct 17, 2024 | 30.76 | 30.76 | 29.58 | 29.72 | 29.72 | -4.77% | 858,313 |
Oct 16, 2024 | 31.31 | 31.69 | 30.95 | 31.21 | 31.21 | 0.22% | 342,909 |
Oct 15, 2024 | 31.68 | 31.71 | 30.76 | 31.14 | 31.14 | -3.80% | 734,101 |
Oct 14, 2024 | 32.34 | 32.94 | 32.27 | 32.37 | 32.37 | -0.61% | 389,087 |
Oct 11, 2024 | 32.31 | 32.75 | 32.13 | 32.57 | 32.57 | -0.03% | 226,985 |
Oct 10, 2024 | 32.77 | 32.79 | 31.94 | 32.58 | 32.58 | 0.06% | 389,425 |
Oct 9, 2024 | 32.06 | 33.07 | 31.68 | 32.56 | 32.56 | -0.15% | 346,513 |
Oct 8, 2024 | 32.16 | 32.65 | 31.65 | 32.61 | 32.61 | -3.92% | 506,302 |
Oct 7, 2024 | 34.11 | 34.11 | 33.12 | 33.94 | 33.94 | -0.32% | 371,021 |
Oct 4, 2024 | 34.48 | 34.60 | 33.60 | 34.05 | 34.05 | 0.98% | 360,971 |
Oct 3, 2024 | 33.50 | 34.11 | 33.49 | 33.72 | 33.72 | -2.09% | 323,311 |
Oct 2, 2024 | 34.20 | 34.70 | 33.08 | 34.44 | 34.44 | 2.93% | 978,565 |
Oct 1, 2024 | 32.91 | 33.51 | 32.08 | 33.46 | 33.46 | 2.58% | 810,788 |
Sep 30, 2024 | 33.41 | 33.83 | 32.35 | 32.62 | 32.62 | -1.21% | 1,041,935 |
Sep 27, 2024 | 32.03 | 33.25 | 31.84 | 33.02 | 33.02 | 3.03% | 1,131,126 |
Sep 26, 2024 | 31.84 | 32.81 | 30.52 | 32.05 | 32.05 | 4.57% | 899,537 |
Sep 25, 2024 | 29.33 | 30.74 | 29.01 | 30.65 | 30.65 | 2.17% | 774,353 |
Sep 24, 2024 | 30.30 | 30.54 | 29.61 | 30.00 | 30.00 | 3.20% | 703,227 |
Sep 23, 2024 | 28.40 | 29.28 | 28.06 | 29.07 | 29.07 | 3.42% | 385,526 |
Sep 20, 2024 | 28.05 | 28.24 | 27.79 | 28.11 | 28.11 | 0.43% | 691,670 |
Sep 19, 2024 | 27.80 | 28.00 | 27.30 | 27.99 | 27.99 | 2.00% | 646,603 |
Sep 18, 2024 | 27.26 | 27.50 | 27.04 | 27.44 | 27.44 | 0.88% | 395,100 |
Sep 17, 2024 | 27.23 | 27.71 | 27.09 | 27.20 | 27.20 | -0.04% | 398,001 |
Sep 16, 2024 | 27.29 | 27.53 | 27.02 | 27.21 | 27.21 | -0.29% | 308,354 |
Sep 13, 2024 | 27.10 | 27.36 | 26.77 | 27.29 | 27.29 | 1.15% | 209,775 |
Sep 12, 2024 | 27.33 | 27.61 | 26.61 | 26.98 | 26.98 | -1.28% | 399,527 |
Sep 11, 2024 | 27.18 | 27.37 | 26.95 | 27.33 | 27.33 | 0.55% | 282,907 |
Sep 10, 2024 | 27.36 | 27.55 | 27.07 | 27.18 | 27.18 | -1.34% | 368,151 |
Sep 9, 2024 | 27.44 | 27.71 | 27.12 | 27.55 | 27.55 | -0.07% | 400,900 |
Sep 6, 2024 | 27.26 | 27.71 | 27.21 | 27.57 | 27.57 | 0.62% | 694,801 |
Sep 5, 2024 | 26.50 | 27.93 | 26.38 | 27.40 | 27.40 | 3.40% | 1,006,870 |
Sep 4, 2024 | 25.75 | 26.84 | 25.65 | 26.50 | 26.50 | 6.98% | 900,203 |
Sep 3, 2024 | 24.90 | 25.12 | 24.47 | 24.77 | 24.77 | -1.55% | 567,950 |
Aug 30, 2024 | 25.18 | 25.34 | 24.80 | 25.16 | 25.16 | 0.52% | 637,985 |
Aug 29, 2024 | 24.80 | 25.21 | 24.61 | 25.03 | 25.03 | 2.25% | 395,914 |
Aug 28, 2024 | 24.50 | 24.84 | 24.42 | 24.48 | 24.48 | -1.09% | 414,870 |
Aug 27, 2024 | 24.91 | 25.15 | 24.63 | 24.75 | 24.75 | - | 444,623 |
Aug 26, 2024 | 24.00 | 25.06 | 23.85 | 24.75 | 24.75 | 2.02% | 546,977 |
Aug 23, 2024 | 24.58 | 24.67 | 24.02 | 24.26 | 24.26 | -0.21% | 299,174 |
Aug 22, 2024 | 23.97 | 24.37 | 23.70 | 24.31 | 24.31 | 1.67% | 434,884 |
Aug 21, 2024 | 23.15 | 24.03 | 23.15 | 23.91 | 23.91 | 3.10% | 416,061 |
Aug 20, 2024 | 23.41 | 23.60 | 23.08 | 23.19 | 23.19 | -1.78% | 546,231 |
Aug 19, 2024 | 23.46 | 23.68 | 23.27 | 23.61 | 23.61 | 1.11% | 350,336 |
Aug 16, 2024 | 23.25 | 23.46 | 23.05 | 23.35 | 23.35 | 1.04% | 349,967 |
Aug 15, 2024 | 22.74 | 23.22 | 22.61 | 23.11 | 23.11 | 3.03% | 336,526 |
Aug 14, 2024 | 22.68 | 22.78 | 22.26 | 22.43 | 22.43 | -0.88% | 369,411 |
Aug 13, 2024 | 22.54 | 22.76 | 21.89 | 22.63 | 22.63 | 0.09% | 435,268 |
Aug 12, 2024 | 23.09 | 23.11 | 22.53 | 22.61 | 22.61 | -0.96% | 339,215 |
Aug 9, 2024 | 22.78 | 23.14 | 22.41 | 22.83 | 22.83 | -0.52% | 628,191 |
Aug 8, 2024 | 22.84 | 23.27 | 22.54 | 22.95 | 22.95 | 1.06% | 357,739 |
Aug 7, 2024 | 23.75 | 23.86 | 22.48 | 22.71 | 22.71 | -3.03% | 330,484 |
Aug 6, 2024 | 23.42 | 23.88 | 23.15 | 23.42 | 23.42 | - | 602,081 |
Aug 5, 2024 | 23.21 | 23.82 | 22.81 | 23.42 | 23.42 | -1.10% | 404,559 |
Aug 2, 2024 | 22.80 | 23.75 | 22.26 | 23.68 | 23.68 | 3.00% | 723,802 |
Aug 1, 2024 | 24.90 | 25.14 | 22.82 | 22.99 | 22.99 | -7.82% | 688,912 |
Jul 31, 2024 | 25.04 | 25.97 | 24.49 | 24.94 | 24.94 | 2.34% | 1,096,718 |
Jul 30, 2024 | 24.48 | 24.71 | 24.11 | 24.37 | 24.37 | -0.49% | 1,176,003 |
Jul 29, 2024 | 24.76 | 24.82 | 24.48 | 24.49 | 24.49 | -0.73% | 378,044 |
Jul 26, 2024 | 24.77 | 25.15 | 24.50 | 24.67 | 24.67 | -0.84% | 451,687 |
Jul 25, 2024 | 24.84 | 25.36 | 24.67 | 24.88 | 24.88 | 0.44% | 484,023 |
Jul 24, 2024 | 24.27 | 25.10 | 24.26 | 24.77 | 24.77 | -0.16% | 752,042 |
Jul 23, 2024 | 24.76 | 24.85 | 24.34 | 24.81 | 24.81 | -0.68% | 679,682 |
Jul 22, 2024 | 25.23 | 25.55 | 24.76 | 24.98 | 24.98 | -0.95% | 614,872 |
Jul 19, 2024 | 26.17 | 26.27 | 25.20 | 25.22 | 25.22 | -5.26% | 697,471 |
Jul 18, 2024 | 27.37 | 27.79 | 26.49 | 26.62 | 26.62 | -4.24% | 521,577 |
Jul 17, 2024 | 27.94 | 28.10 | 27.50 | 27.80 | 27.80 | -0.64% | 296,695 |
Jul 16, 2024 | 27.35 | 28.23 | 27.35 | 27.98 | 27.98 | 2.27% | 490,198 |
Jul 15, 2024 | 27.75 | 27.80 | 26.98 | 27.36 | 27.36 | -3.05% | 520,572 |
Jul 12, 2024 | 28.42 | 28.78 | 28.03 | 28.22 | 28.22 | 0.36% | 425,613 |
Jul 11, 2024 | 28.00 | 28.43 | 27.64 | 28.12 | 28.12 | 1.85% | 425,073 |
Jul 10, 2024 | 27.40 | 28.31 | 27.23 | 27.61 | 27.61 | -0.75% | 611,027 |
Jul 9, 2024 | 27.47 | 27.86 | 27.21 | 27.82 | 27.26 | 1.05% | 486,029 |
Jul 8, 2024 | 27.17 | 27.83 | 27.17 | 27.53 | 26.97 | 1.47% | 541,116 |
Jul 5, 2024 | 27.40 | 27.43 | 26.73 | 27.13 | 26.58 | -1.85% | 260,375 |
Jul 3, 2024 | 27.30 | 27.80 | 27.30 | 27.64 | 27.08 | 1.62% | 511,724 |
Jul 2, 2024 | 26.88 | 27.28 | 26.65 | 27.20 | 26.65 | 1.19% | 301,741 |
Jul 1, 2024 | 27.81 | 27.82 | 26.88 | 26.88 | 26.34 | -2.08% | 547,678 |
Jun 28, 2024 | 27.21 | 27.48 | 26.97 | 27.45 | 26.90 | 0.96% | 378,147 |
Jun 27, 2024 | 27.65 | 27.80 | 27.06 | 27.19 | 26.64 | -2.89% | 493,421 |
Jun 26, 2024 | 27.50 | 28.05 | 27.31 | 28.00 | 27.43 | 2.04% | 441,735 |
Jun 25, 2024 | 27.30 | 27.68 | 27.18 | 27.44 | 26.89 | -0.04% | 565,932 |
Jun 24, 2024 | 26.44 | 27.60 | 26.25 | 27.45 | 26.90 | 4.17% | 381,391 |
Jun 21, 2024 | 26.79 | 26.79 | 25.71 | 26.35 | 25.82 | -3.83% | 659,838 |
Jun 20, 2024 | 27.19 | 27.62 | 26.95 | 27.40 | 26.85 | 0.55% | 415,818 |
Jun 18, 2024 | 26.65 | 27.62 | 26.43 | 27.25 | 26.70 | 1.53% | 678,346 |
Jun 17, 2024 | 27.30 | 27.37 | 26.36 | 26.84 | 26.30 | -1.94% | 626,541 |
Jun 14, 2024 | 28.49 | 28.49 | 27.05 | 27.37 | 26.82 | -3.12% | 1,376,450 |
Jun 13, 2024 | 27.63 | 28.40 | 27.62 | 28.25 | 27.68 | 2.43% | 502,732 |