Autohome Inc ADR (NY: ATHM )

27.37 -0.88 (-3.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 25.64 25.72 25.47 25.60 271,885 -0.10(-0.39%)
Apr 30, 2024 25.37 25.70 25.37 25.70 549,446 +0.06(+0.23%)
Apr 29, 2024 26.12 26.12 25.50 25.64 309,801 -0.36(-1.38%)
Apr 26, 2024 25.44 26.00 25.13 26.00 594,632 +0.95(+3.79%)
Apr 25, 2024 25.17 25.39 24.92 25.05 310,347 -0.18(-0.71%)
Apr 24, 2024 25.01 25.25 24.73 25.23 505,017 +0.49(+1.98%)
Apr 23, 2024 24.65 24.95 24.45 24.74 516,759 +0.05(+0.20%)
Apr 22, 2024 24.27 24.85 24.19 24.69 331,615 +0.41(+1.69%)
Apr 19, 2024 24.16 24.37 24.08 24.28 223,572 +0.02(+0.08%)
Apr 18, 2024 24.47 24.59 24.14 24.26 364,581 -0.01(-0.04%)
Apr 17, 2024 24.33 24.56 24.22 24.27 424,883 +0.02(+0.08%)
Apr 16, 2024 24.60 24.60 24.23 24.25 265,175 -0.46(-1.86%)
Apr 15, 2024 25.24 25.35 24.62 24.71 349,518 -0.53(-2.10%)
Apr 12, 2024 26.47 26.55 25.23 25.24 438,300 -1.71(-6.35%)
Apr 11, 2024 27.12 27.37 26.77 26.95 188,226 +0.12(+0.45%)
Apr 10, 2024 27.08 27.23 26.65 26.83 324,981 -0.39(-1.43%)
Apr 09, 2024 26.67 27.24 26.55 27.22 331,831 +0.60(+2.25%)
Apr 08, 2024 26.30 26.84 26.29 26.62 449,234 +0.49(+1.88%)
Apr 05, 2024 26.40 26.48 26.08 26.13 297,492 -0.46(-1.73%)
Apr 04, 2024 26.62 27.04 26.39 26.59 323,615 +0.10(+0.38%)
Apr 03, 2024 26.84 26.84 26.29 26.49 683,737 -0.45(-1.67%)
Apr 02, 2024 26.51 26.96 26.39 26.94 231,951 +0.39(+1.47%)
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.