Skip to main content

Autohome Inc ADR (NY: ATHM )

24.77 -0.04 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 24.27 25.10 24.26 24.77 752,039 -0.04(-0.16%)
Jul 23, 2024 24.76 24.85 24.34 24.81 679,682 -0.17(-0.68%)
Jul 22, 2024 25.23 25.55 24.76 24.98 614,872 -0.24(-0.95%)
Jul 19, 2024 26.17 26.27 25.20 25.22 697,471 -1.40(-5.26%)
Jul 18, 2024 27.37 27.79 26.49 26.62 521,577 -1.18(-4.24%)
Jul 17, 2024 27.94 28.10 27.50 27.80 296,695 -0.18(-0.64%)
Jul 16, 2024 27.35 28.23 27.35 27.98 490,198 +0.62(+2.27%)
Jul 15, 2024 27.75 27.80 26.98 27.36 520,572 -0.86(-3.05%)
Jul 12, 2024 28.42 28.78 28.03 28.22 425,613 +0.10(+0.36%)
Jul 11, 2024 28.00 28.43 27.64 28.12 425,073 +0.51(+1.85%)
Jul 10, 2024 27.40 28.31 27.23 27.61 611,027 -0.21(-0.75%)
Jul 09, 2024 27.47 27.86 27.21 27.82 486,029 +0.29(+1.05%)
Jul 08, 2024 27.17 27.83 27.17 27.53 541,116 +0.40(+1.47%)
Jul 05, 2024 27.40 27.43 26.73 27.13 260,375 -0.51(-1.85%)
Jul 03, 2024 27.30 27.80 27.30 27.64 511,724 +0.44(+1.62%)
Jul 02, 2024 26.88 27.28 26.65 27.20 301,741 +0.32(+1.19%)
Jul 01, 2024 27.81 27.82 26.88 26.88 547,678 -0.57(-2.08%)
Jun 28, 2024 27.21 27.48 26.96 27.45 378,147 +0.26(+0.96%)
Jun 27, 2024 27.65 27.80 27.06 27.19 493,421 -0.81(-2.89%)
Jun 26, 2024 27.50 28.05 27.31 28.00 441,735 +0.56(+2.04%)
Jun 25, 2024 27.30 27.68 27.18 27.44 565,931 -0.01(-0.04%)
Jun 24, 2024 26.44 27.60 26.25 27.45 381,391 +1.10(+4.17%)
Jun 21, 2024 26.79 26.79 25.71 26.35 659,838 -1.05(-3.83%)
Jun 20, 2024 27.19 27.62 26.95 27.40 415,818 +0.15(+0.55%)
Jun 18, 2024 26.65 27.61 26.43 27.25 678,346 +0.41(+1.53%)
Jun 17, 2024 27.30 27.37 26.36 26.84 626,541 -0.53(-1.94%)
Jun 14, 2024 28.49 28.49 27.05 27.37 1,376,450 -0.88(-3.12%)
Jun 13, 2024 27.63 28.40 27.62 28.25 502,732 +0.67(+2.43%)
Jun 12, 2024 27.58 27.92 27.26 27.58 306,703 +0.15(+0.55%)
Jun 11, 2024 27.15 27.51 27.05 27.43 725,691 +0.17(+0.62%)
Jun 10, 2024 27.76 27.95 27.03 27.26 374,983 -0.42(-1.52%)
Jun 07, 2024 28.23 28.78 27.65 27.68 360,181 -0.97(-3.39%)
Jun 06, 2024 28.65 28.88 28.22 28.65 573,658 -0.18(-0.62%)
Jun 05, 2024 27.92 28.84 27.79 28.83 928,519 +1.09(+3.93%)
Jun 04, 2024 28.44 28.50 27.52 27.74 411,276 -0.87(-3.04%)
Jun 03, 2024 28.77 28.79 28.25 28.61 623,380 +0.21(+0.74%)
May 31, 2024 28.27 28.72 28.27 28.40 1,033,955 -0.30(-1.05%)
May 30, 2024 27.55 28.76 27.40 28.70 608,572 +1.04(+3.76%)
May 29, 2024 26.86 27.68 26.83 27.66 542,634 +0.30(+1.10%)
May 28, 2024 27.14 27.48 27.10 27.36 620,933 +0.23(+0.85%)
May 24, 2024 27.05 27.31 26.66 27.13 222,916 +0.14(+0.52%)
May 23, 2024 27.60 27.84 26.75 26.99 473,396 -0.81(-2.91%)
May 22, 2024 28.60 28.86 27.58 27.80 438,950 -0.84(-2.93%)
May 21, 2024 28.68 29.09 28.55 28.64 461,531 -0.50(-1.72%)
May 20, 2024 28.71 29.48 28.63 29.14 293,954 -0.14(-0.48%)
May 17, 2024 29.46 29.91 29.19 29.28 464,720 -0.26(-0.88%)
May 16, 2024 29.21 29.60 28.89 29.54 367,399 +0.45(+1.55%)
May 15, 2024 29.51 29.60 28.86 29.09 273,025 -0.28(-0.95%)
May 14, 2024 29.88 29.88 29.04 29.37 296,104 -0.57(-1.90%)
May 13, 2024 29.28 30.05 29.24 29.94 515,430 +0.84(+2.89%)
May 10, 2024 28.70 29.57 28.66 29.10 359,617 +0.10(+0.34%)
May 09, 2024 28.50 29.00 28.22 29.00 451,977 +0.54(+1.90%)
May 08, 2024 26.72 28.47 26.72 28.46 512,737 +1.45(+5.37%)
May 07, 2024 26.78 27.07 26.32 27.01 590,741 +0.01(+0.04%)
May 06, 2024 26.84 27.28 26.64 27.00 491,009 +0.10(+0.37%)
May 03, 2024 26.70 26.91 26.41 26.90 512,455 +0.46(+1.74%)
May 02, 2024 26.29 26.98 25.75 26.44 750,672 +0.84(+3.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.