Skip to main content

Autohome Inc ADR (NY: ATHM )

27.42 -0.02 (-0.07%)
Streaming Delayed Price Updated: 10:23 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 62.25 63.44 61.69 63.05 640,664 +1.18(+1.91%)
Mar 30, 2020 62.15 62.33 60.52 61.87 416,476 +0.53(+0.87%)
Mar 27, 2020 61.27 61.63 59.39 61.34 492,657 -1.80(-2.85%)
Mar 26, 2020 62.54 66.29 61.02 63.14 1,010,835 +0.93(+1.50%)
Mar 25, 2020 61.26 63.90 60.88 62.21 1,228,923 +1.34(+2.20%)
Mar 24, 2020 60.79 62.60 59.55 60.87 776,292 +2.41(+4.12%)
Mar 23, 2020 56.56 59.34 52.86 58.46 921,199 +1.90(+3.36%)
Mar 20, 2020 61.75 63.29 55.94 56.56 976,417 -3.69(-6.13%)
Mar 19, 2020 61.83 67.29 59.94 60.26 918,408 -3.21(-5.06%)
Mar 18, 2020 57.67 64.38 56.96 63.47 1,415,648 +2.57(+4.21%)
Mar 17, 2020 60.28 62.48 56.57 60.91 1,096,861 +1.41(+2.37%)
Mar 16, 2020 62.15 64.59 59.40 59.49 1,036,881 -7.98(-11.83%)
Mar 13, 2020 64.32 67.48 62.22 67.48 1,352,048 +7.22(+11.98%)
Mar 12, 2020 60.52 61.28 57.70 60.26 945,515 -3.26(-5.13%)
Mar 11, 2020 63.84 64.99 62.71 63.52 467,853 -1.88(-2.88%)
Mar 10, 2020 64.53 65.58 62.56 65.40 743,964 +1.82(+2.86%)
Mar 09, 2020 61.47 66.21 56.84 63.58 1,157,418 -1.51(-2.32%)
Mar 06, 2020 67.20 68.22 64.00 65.09 861,080 -4.26(-6.15%)
Mar 05, 2020 70.90 71.80 68.64 69.35 567,252 -2.49(-3.46%)
Mar 04, 2020 72.43 72.85 70.85 71.83 339,896 +0.05(+0.07%)
Mar 03, 2020 71.98 72.14 70.01 71.78 1,023,997 -0.22(-0.31%)
Mar 02, 2020 69.96 72.35 69.14 72.00 1,226,642 +3.05(+4.42%)
Feb 28, 2020 66.15 69.50 65.84 68.96 1,049,178 +0.42(+0.61%)
Feb 27, 2020 69.88 71.29 68.46 68.54 678,789 -3.13(-4.36%)
Feb 26, 2020 71.68 72.80 70.98 71.67 488,915 +0.36(+0.50%)
Feb 25, 2020 73.37 73.50 70.76 71.31 760,586 -1.17(-1.62%)
Feb 24, 2020 70.76 72.78 70.76 72.48 965,338 -1.83(-2.46%)
Feb 21, 2020 75.89 76.28 73.29 74.31 1,111,013 -1.86(-2.44%)
Feb 20, 2020 77.12 78.58 74.39 76.17 1,906,397 -2.51(-3.19%)
Feb 19, 2020 73.69 78.98 71.91 78.68 2,279,615 +8.68(+12.40%)
Feb 18, 2020 70.67 72.68 69.87 70.00 1,536,687 -1.02(-1.44%)
Feb 14, 2020 70.88 71.33 70.46 71.02 494,459 -0.01(-0.01%)
Feb 13, 2020 72.65 72.65 70.25 71.03 674,850 -2.97(-4.02%)
Feb 12, 2020 73.40 74.35 72.86 74.00 654,209 +1.15(+1.57%)
Feb 11, 2020 72.11 74.10 71.28 72.86 446,473 +1.74(+2.45%)
Feb 10, 2020 70.19 71.36 69.95 71.12 582,204 +0.75(+1.06%)
Feb 07, 2020 72.27 72.39 70.09 70.37 719,050 -2.62(-3.59%)
Feb 06, 2020 72.71 73.46 71.40 72.99 632,045 +1.02(+1.42%)
Feb 05, 2020 73.59 74.30 70.81 71.97 804,979 -0.04(-0.06%)
Feb 04, 2020 70.79 72.66 70.14 72.01 718,014 +3.49(+5.09%)
Feb 03, 2020 68.05 69.24 67.64 68.52 997,750 +0.62(+0.92%)
Jan 31, 2020 70.33 70.54 67.66 67.90 791,586 -2.78(-3.93%)
Jan 30, 2020 71.20 71.64 69.70 70.68 433,397 -1.44(-1.99%)
Jan 29, 2020 73.57 73.57 71.94 72.12 1,056,633 -0.70(-0.96%)
Jan 28, 2020 71.71 73.24 71.03 72.82 396,610 +1.74(+2.45%)
Jan 27, 2020 69.24 71.84 67.85 71.08 853,031 -1.23(-1.69%)
Jan 24, 2020 72.77 73.09 72.13 72.31 528,362 -0.44(-0.61%)
Jan 23, 2020 73.69 74.33 72.63 72.75 1,061,238 -1.54(-2.08%)
Jan 22, 2020 76.94 77.60 73.86 74.29 422,312 -1.85(-2.43%)
Jan 21, 2020 75.32 76.65 73.93 76.14 906,794 -1.76(-2.26%)
Jan 17, 2020 78.37 78.37 75.42 77.90 436,566 +0.16(+0.21%)
Jan 16, 2020 78.43 78.78 77.40 77.74 268,822 -0.03(-0.03%)
Jan 15, 2020 77.97 79.59 77.58 77.77 408,926 -0.41(-0.52%)
Jan 14, 2020 80.67 81.32 77.74 78.17 921,190 -3.10(-3.81%)
Jan 13, 2020 78.13 81.33 78.13 81.27 693,273 +3.77(+4.87%)
Jan 10, 2020 77.23 78.35 76.72 77.50 691,905 +0.19(+0.24%)
Jan 09, 2020 78.11 78.76 77.21 77.31 599,200 -0.99(-1.27%)
Jan 08, 2020 74.05 78.63 74.05 78.31 711,731 +4.79(+6.51%)
Jan 07, 2020 75.16 75.36 73.34 73.52 524,977 -1.11(-1.49%)
Jan 06, 2020 73.32 75.28 73.32 74.63 423,027 +1.04(+1.41%)
Jan 03, 2020 73.95 75.40 73.42 73.59 316,161 -1.29(-1.72%)
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.