Canada markets open in 5 hours 40 minutes

Autohome Inc. (ATHM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.05-0.18 (-0.71%)
At close: 04:00PM EDT
25.05 0.00 (0.00%)
After hours: 05:50PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202425.1725.3924.9225.0525.05310,300
Apr 24, 202425.0125.2524.7425.2325.23505,000
Apr 23, 202424.6524.9524.4524.7424.74516,800
Apr 22, 202424.2724.8524.1924.6924.69331,600
Apr 19, 202424.1624.3724.0824.2824.28223,300
Apr 18, 202424.4724.5924.1424.2624.26364,600
Apr 17, 202424.3324.5624.2224.2724.27424,900
Apr 16, 202424.6024.6024.2324.2524.25265,200
Apr 15, 202425.2425.3524.6224.7124.71349,500
Apr 12, 202426.4726.5525.2325.2425.24438,300
Apr 11, 202427.1227.3726.7726.9526.95188,200
Apr 10, 202427.0827.2326.6526.8326.83325,000
Apr 09, 202426.6727.2426.5527.2227.22331,800
Apr 08, 202426.3026.8426.2926.6226.62449,200
Apr 05, 202426.4026.4926.0826.1326.13297,500
Apr 04, 202426.6227.0426.4026.5926.59323,600
Apr 03, 202426.8426.8426.2926.4926.49683,700
Apr 02, 202426.5126.9626.3926.9426.94232,000
Apr 01, 202426.3026.8726.2826.5526.55234,900
Mar 28, 202426.5626.8926.0426.2226.22269,600
Mar 27, 202425.8326.5925.6326.5226.52408,500
Mar 26, 202426.1826.1925.6225.7225.72369,000
Mar 25, 202425.8826.1725.8426.0326.03187,300
Mar 22, 202426.2326.5425.9225.9725.97297,000
Mar 21, 202426.0126.5825.8726.5426.54467,300
Mar 20, 202426.0926.2725.8326.1826.18201,900
Mar 19, 202425.9826.2425.8725.9725.97448,100
Mar 18, 202426.5526.7525.9425.9725.97573,000
Mar 15, 202426.6626.8326.4626.5026.50569,700
Mar 14, 202426.9926.9926.4926.6926.69425,900
Mar 13, 202427.1527.5026.9627.0727.07413,600
Mar 12, 202426.8927.4026.7127.1327.13586,300
Mar 11, 202426.1426.7126.1426.3726.37336,000
Mar 08, 202425.7025.8525.6825.6925.69358,500
Mar 07, 202425.7526.0425.7525.8425.84315,200
Mar 06, 202425.8926.4125.6525.8125.81300,200
Mar 05, 202425.6725.8625.5325.6225.62561,000
Mar 04, 202426.0026.0325.6525.7525.75553,600
Mar 01, 202426.3226.5025.9026.0126.01321,500
Feb 29, 202426.4726.5125.8725.9925.99833,700
Feb 28, 202426.2326.5726.2326.3126.31513,600
Feb 27, 202427.4127.4126.5426.5926.59588,100
Feb 26, 202427.0827.2826.7927.2627.26546,000
Feb 23, 202427.3227.5226.9527.3727.37275,900
Feb 22, 202427.2627.3126.8327.3027.30300,300
Feb 21, 202426.9227.4426.7127.1527.15456,000
Feb 20, 202427.0627.0626.4426.5826.58500,800
Feb 16, 202427.1027.4327.0027.1727.17484,100
Feb 15, 202426.7127.0626.5826.8926.89131,100
Feb 14, 202426.1426.7126.0226.7026.70206,400
Feb 13, 202426.1126.2925.8325.8325.83220,400
Feb 12, 202425.7126.5525.7126.4726.47230,400
Feb 09, 202425.3925.6325.0825.6325.63235,100
Feb 08, 202425.9426.1325.1825.3825.38717,700
Feb 07, 202426.3526.6825.9126.1926.19638,200
Feb 06, 202424.9627.1524.9426.8926.89924,700
Feb 05, 202424.0724.5723.8124.0624.06607,400
Feb 02, 202425.0225.2524.0324.0424.04529,200
Feb 01, 202425.3625.6624.8224.8424.84362,600
Jan 31, 202424.6025.3524.4125.2025.20601,700
Jan 30, 202424.7325.0824.6224.8824.88448,200
Jan 29, 202425.1125.1124.5925.0225.02282,900
Jan 26, 202424.8425.3224.6625.2025.20360,600
Jan 25, 202424.9225.1824.3425.0025.00685,000
Jan 24, 202425.2625.4124.4624.7024.70641,400
Jan 23, 202424.9625.3224.6824.7224.72439,600
Jan 22, 202424.6724.8824.1724.2424.24459,800
Jan 19, 202424.6425.3624.4025.2725.27478,200
Jan 18, 202424.7824.9524.4824.7224.72505,700
Jan 17, 202424.2224.8124.2224.6824.68617,400
Jan 16, 202425.5025.7524.4924.6724.67572,900
Jan 12, 202426.0326.4625.9725.9725.97287,600
Jan 11, 202425.7026.1325.4025.9725.97431,400
Jan 10, 202426.4926.6525.6725.6825.68512,500
Jan 09, 202426.6926.8926.4626.5926.59271,700
Jan 08, 202427.0327.3126.8527.0527.05316,900
Jan 05, 202427.4027.5427.0427.0527.05221,300
Jan 04, 202426.9927.3326.9827.3127.31334,200
Jan 03, 202427.1227.5426.7327.0027.00479,200
Jan 02, 202427.6327.8927.1527.6627.66379,200
Dec 29, 202327.5128.1927.3928.0628.06447,600
Dec 28, 202327.1627.9627.1627.6527.65349,600
Dec 28, 20231.15 Dividend
Dec 27, 202327.7328.0027.6227.9926.84344,400
Dec 26, 202327.9928.2727.6027.6126.48236,600
Dec 22, 202328.3628.3627.6627.9726.82351,000
Dec 21, 202328.1428.5027.7528.4227.25679,400
Dec 20, 202327.3928.2227.0427.6626.52872,400
Dec 19, 202327.5127.6427.3227.4626.33790,700
Dec 18, 202327.5127.5127.0027.3626.24747,000
Dec 15, 202328.1028.1027.3727.4826.35558,500
Dec 14, 202327.4828.0827.4827.8826.73673,900
Dec 13, 202326.3427.5026.3427.4826.35973,300
Dec 12, 202326.5427.0026.4426.7925.69349,900
Dec 11, 202326.2526.6926.0026.5725.48293,400
Dec 08, 202326.2126.5426.2126.4525.36424,500
Dec 07, 202326.0126.5225.9126.4725.38216,700
Dec 06, 202326.2926.4826.0526.1325.06269,000
Dec 05, 202326.0226.3425.7426.0825.01444,100
Dec 04, 202326.2126.9026.2126.4625.37391,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...