Skip to main content

Autohome Inc ADR (NY: ATHM )

26.22 -0.30 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 50.40 51.18 47.92 49.66 950,767 -0.74(-1.46%)
Nov 29, 2017 51.83 52.34 48.64 50.39 1,535,142 -1.62(-3.12%)
Nov 28, 2017 55.02 55.09 51.89 52.01 1,286,120 -2.74(-5.01%)
Nov 27, 2017 58.25 58.45 54.61 54.76 1,274,575 -3.70(-6.34%)
Nov 24, 2017 57.96 59.01 57.93 58.46 646,984 +0.32(+0.56%)
Nov 22, 2017 57.40 58.61 57.40 58.14 912,594 +1.19(+2.09%)
Nov 21, 2017 54.26 58.61 54.11 56.95 1,272,124 +2.82(+5.22%)
Nov 20, 2017 54.49 55.50 53.66 54.12 699,723 -0.58(-1.07%)
Nov 17, 2017 54.70 54.87 52.70 54.70 790,383 +0.04(+0.08%)
Nov 16, 2017 54.76 56.35 54.37 54.66 658,818 -0.04(-0.08%)
Nov 15, 2017 53.62 55.26 52.22 54.70 573,287 +0.88(+1.63%)
Nov 14, 2017 54.90 55.91 52.89 53.83 874,672 -1.05(-1.91%)
Nov 13, 2017 54.90 55.13 53.45 54.88 509,422 -0.28(-0.50%)
Nov 10, 2017 56.31 57.53 54.90 55.15 467,565 -1.48(-2.61%)
Nov 09, 2017 58.19 59.59 56.30 56.63 981,637 -1.30(-2.24%)
Nov 08, 2017 57.97 59.09 57.31 57.93 1,777,445 -0.25(-0.43%)
Nov 07, 2017 50.49 59.19 50.22 58.18 4,228,665 +5.20(+9.82%)
Nov 06, 2017 53.80 54.70 52.70 52.98 1,248,350 -0.43(-0.81%)
Nov 03, 2017 52.65 53.68 52.34 53.41 840,787 +1.09(+2.07%)
Nov 02, 2017 51.89 53.80 51.59 52.33 934,608 +0.81(+1.57%)
Nov 01, 2017 51.81 52.12 50.76 51.52 628,101 -0.05(-0.10%)
Oct 31, 2017 51.25 52.16 50.03 51.57 906,088 +0.48(+0.95%)
Oct 30, 2017 50.90 52.19 50.82 51.09 664,772 +0.02(+0.04%)
Oct 27, 2017 50.42 51.54 49.03 51.07 646,915 +0.93(+1.86%)
Oct 26, 2017 51.59 51.59 49.62 50.14 1,099,704 -1.22(-2.37%)
Oct 25, 2017 52.84 53.49 50.76 51.36 680,561 -1.26(-2.40%)
Oct 24, 2017 53.79 53.95 52.39 52.62 626,692 -0.72(-1.34%)
Oct 23, 2017 53.31 53.81 52.47 53.34 501,263 +0.30(+0.57%)
Oct 20, 2017 54.08 54.50 52.96 53.04 872,801 -0.83(-1.53%)
Oct 19, 2017 52.34 53.86 50.39 53.86 1,233,134 -0.04(-0.07%)
Oct 18, 2017 52.67 54.27 52.48 53.90 1,496,645 +1.78(+3.42%)
Oct 17, 2017 54.13 54.66 51.93 52.11 1,000,085 -2.53(-4.63%)
Oct 16, 2017 54.62 54.78 53.56 54.64 1,076,838 +0.42(+0.78%)
Oct 13, 2017 52.50 54.71 52.50 54.22 972,796 +1.86(+3.55%)
Oct 12, 2017 55.38 55.61 51.71 52.36 1,521,868 -3.08(-5.55%)
Oct 11, 2017 55.48 56.22 55.29 55.44 840,331 -0.23(-0.42%)
Oct 10, 2017 55.31 56.09 54.98 55.67 1,067,962 +0.49(+0.89%)
Oct 09, 2017 55.26 55.74 54.55 55.18 1,117,137 +0.10(+0.18%)
Oct 06, 2017 55.13 55.60 54.26 55.08 1,394,070 -0.42(-0.76%)
Oct 05, 2017 55.10 55.68 54.00 55.50 850,952 +0.40(+0.73%)
Oct 04, 2017 52.33 55.21 52.26 55.10 1,161,777 +2.84(+5.44%)
Oct 03, 2017 52.26 52.82 51.38 52.26 1,993,943 +0.90(+1.75%)
Oct 02, 2017 53.72 53.88 51.12 51.36 1,900,434 -2.52(-4.68%)
Sep 29, 2017 54.56 56.66 53.12 53.88 1,390,297 -0.80(-1.46%)
Sep 28, 2017 52.17 55.09 51.75 54.68 3,532,427 -2.43(-4.26%)
Sep 27, 2017 57.84 58.82 56.77 57.11 676,599 -0.27(-0.47%)
Sep 26, 2017 56.95 58.15 56.69 57.38 975,242 +0.72(+1.27%)
Sep 25, 2017 57.12 57.35 55.53 56.66 1,292,051 -0.89(-1.54%)
Sep 22, 2017 56.41 57.84 55.61 57.55 824,373 +0.97(+1.71%)
Sep 21, 2017 59.11 59.22 55.49 56.58 1,211,199 -2.60(-4.39%)
Sep 20, 2017 59.59 59.65 58.76 59.18 751,438 -0.48(-0.80%)
Sep 19, 2017 59.61 59.73 58.71 59.65 823,751 +0.15(+0.26%)
Sep 18, 2017 59.19 60.46 58.60 59.50 960,607 +0.47(+0.79%)
Sep 15, 2017 58.78 59.55 58.59 59.04 1,573,481 +0.52(+0.89%)
Sep 14, 2017 59.86 59.95 58.47 58.52 805,368 -1.61(-2.68%)
Sep 13, 2017 59.14 60.52 58.91 60.13 1,757,806 +0.95(+1.61%)
Sep 12, 2017 59.30 59.40 57.80 59.18 709,722 -0.18(-0.30%)
Sep 11, 2017 59.18 59.99 58.75 59.36 1,126,698 +0.66(+1.13%)
Sep 08, 2017 59.19 59.84 58.57 58.70 965,456 -0.50(-0.85%)
Sep 07, 2017 58.65 59.20 58.35 59.20 943,382 +0.74(+1.26%)
Sep 06, 2017 58.29 58.98 57.18 58.46 595,841 +0.16(+0.28%)
Sep 05, 2017 58.35 58.52 56.90 58.30 842,621 -0.29(-0.49%)
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.