Autohome Inc (NY: ATHM )

100.70 USD -0.05 (-0.05%)
Streaming Delayed Price Updated: 8:03 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 100.37 102.32 99.61 100.75 669,664 +1.34(+1.35%)
Nov 23, 2020 100.73 102.25 98.52 99.41 286,481 -2.41(-2.37%)
Nov 20, 2020 100.35 102.40 98.79 101.82 490,700 +1.98(+1.98%)
Nov 19, 2020 98.14 101.87 97.32 99.84 308,600 +1.61(+1.64%)
Nov 18, 2020 100.23 100.31 97.87 98.23 259,169 -1.92(-1.92%)
Nov 17, 2020 99.50 101.13 97.34 100.15 242,309 +0.32(+0.32%)
Nov 16, 2020 102.43 103.98 99.28 99.83 268,873 -2.99(-2.91%)
Nov 13, 2020 103.11 104.27 102.14 102.82 146,900 +1.16(+1.14%)
Nov 12, 2020 105.13 105.83 101.42 101.66 340,021 -2.51(-2.41%)
Nov 11, 2020 102.80 104.86 101.33 104.17 213,022 +2.07(+2.03%)
Nov 10, 2020 103.07 104.04 100.73 102.10 391,204 -1.13(-1.09%)
Nov 09, 2020 104.33 106.14 102.32 103.23 306,103 -0.01(-0.01%)
Nov 06, 2020 104.52 104.83 101.69 103.24 373,200 -1.00(-0.96%)
Nov 05, 2020 105.51 107.92 104.17 104.24 556,158 +1.09(+1.06%)
Nov 04, 2020 101.13 107.44 100.75 103.15 787,033 +3.90(+3.93%)
Nov 03, 2020 97.53 99.36 95.80 99.25 227,717 +0.84(+0.85%)
Nov 02, 2020 96.42 98.46 95.96 98.41 288,842 +2.86(+2.99%)
Oct 30, 2020 96.04 96.22 94.41 95.55 188,300 -1.35(-1.39%)
Oct 29, 2020 95.25 99.43 95.14 96.90 314,734 +2.44(+2.58%)
Oct 28, 2020 94.05 96.12 92.49 94.46 387,008 -2.25(-2.33%)
Oct 27, 2020 95.17 97.38 92.20 96.71 421,430 +1.71(+1.80%)
Oct 26, 2020 95.79 96.64 94.68 95.00 283,536 -1.66(-1.72%)
Oct 23, 2020 100.67 100.79 96.51 96.66 364,500 -3.07(-3.08%)
Oct 22, 2020 101.95 101.95 99.32 99.73 168,090 -2.03(-1.99%)
Oct 21, 2020 100.48 102.25 99.07 101.76 242,832 +2.24(+2.25%)
Oct 20, 2020 100.53 101.78 99.51 99.52 445,872 -0.08(-0.08%)
Oct 19, 2020 100.50 101.58 99.31 99.60 436,817 -0.55(-0.55%)
Oct 16, 2020 98.60 100.54 97.60 100.15 254,900 +2.30(+2.35%)
Oct 15, 2020 99.31 99.69 97.59 97.85 247,767 -1.59(-1.60%)
Oct 14, 2020 101.40 101.40 98.75 99.44 177,013 -1.39(-1.38%)
Oct 13, 2020 101.32 101.81 99.48 100.83 150,155 -0.21(-0.21%)
Oct 12, 2020 100.13 102.20 100.13 101.04 245,523 +1.53(+1.54%)
Oct 09, 2020 99.95 100.89 99.20 99.51 231,200 -0.28(-0.28%)
Oct 08, 2020 99.78 100.25 98.80 99.79 165,454 +0.76(+0.77%)
Oct 07, 2020 98.51 100.00 97.53 99.03 167,628 +1.77(+1.82%)
Oct 06, 2020 98.63 99.25 96.25 97.26 175,492 -1.37(-1.39%)
Oct 05, 2020 97.14 99.20 96.81 98.63 207,139 +2.03(+2.10%)
Oct 02, 2020 96.03 97.07 94.56 96.60 117,100 -0.88(-0.90%)
Oct 01, 2020 97.16 98.50 96.13 97.48 356,986 +1.48(+1.54%)
Sep 30, 2020 92.83 96.69 91.01 96.00 544,177 +5.30(+5.84%)
Sep 29, 2020 91.03 91.03 89.66 90.70 287,895 -0.12(-0.13%)
Sep 28, 2020 91.70 92.32 90.16 90.82 176,152 +0.66(+0.73%)
Sep 25, 2020 89.44 90.48 89.00 90.16 190,800 -0.43(-0.47%)
Sep 24, 2020 90.94 90.94 89.61 90.59 261,599 -0.41(-0.45%)
Sep 23, 2020 93.00 93.96 90.62 91.00 276,580 -2.67(-2.85%)
Sep 22, 2020 94.53 95.00 92.43 93.67 363,150 -0.32(-0.34%)
Sep 21, 2020 94.97 95.00 91.85 93.99 361,158 -2.71(-2.80%)
Sep 18, 2020 96.91 97.91 95.24 96.70 513,700 +0.64(+0.67%)
Sep 17, 2020 94.21 96.22 93.37 96.06 449,455 +0.37(+0.39%)
Sep 16, 2020 92.35 95.77 92.05 95.69 799,413 +3.61(+3.92%)
Sep 15, 2020 92.21 92.23 90.83 92.08 428,076 +0.45(+0.49%)
Sep 14, 2020 90.00 92.00 89.34 91.63 530,053 +2.19(+2.45%)
Sep 11, 2020 89.00 90.95 88.68 89.44 546,100 +0.76(+0.86%)
Sep 10, 2020 86.67 88.99 86.27 88.68 621,813 +2.73(+3.18%)
Sep 09, 2020 84.97 86.73 84.97 85.95 328,553 +1.38(+1.63%)
Sep 08, 2020 83.39 86.20 82.00 84.57 436,895 -1.20(-1.40%)
Sep 04, 2020 84.00 86.41 82.31 85.77 472,300 +1.86(+2.22%)
Sep 03, 2020 82.95 84.00 80.83 83.91 437,167 +0.79(+0.95%)
Sep 02, 2020 85.00 85.24 81.77 83.12 318,785 -1.95(-2.29%)
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.