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 (%)
Apr 30, 2020 75.05 77.29 74.32 75.28 697,914 +0.47(+0.62%)
Apr 29, 2020 73.31 75.10 72.39 74.81 424,007 +3.48(+4.88%)
Apr 28, 2020 72.34 72.74 69.23 71.33 612,725 -0.71(-0.98%)
Apr 27, 2020 69.61 72.79 68.85 72.03 537,639 +4.33(+6.40%)
Apr 24, 2020 69.64 69.75 67.19 67.70 424,725 -0.64(-0.94%)
Apr 23, 2020 69.48 69.95 67.89 68.34 300,899 -1.10(-1.58%)
Apr 22, 2020 71.50 71.69 69.08 69.44 388,490 -0.34(-0.49%)
Apr 21, 2020 73.20 74.16 68.83 69.78 478,517 -4.84(-6.48%)
Apr 20, 2020 73.33 75.48 73.19 74.62 581,572 +1.60(+2.20%)
Apr 17, 2020 71.40 73.29 70.74 73.02 533,198 +2.65(+3.76%)
Apr 16, 2020 68.26 70.94 68.18 70.37 580,958 +2.27(+3.34%)
Apr 15, 2020 65.33 68.41 64.53 68.09 414,019 +2.03(+3.08%)
Apr 14, 2020 64.24 67.43 64.15 66.06 381,259 +1.77(+2.75%)
Apr 13, 2020 65.67 66.47 63.59 64.29 474,329 -1.18(-1.80%)
Apr 09, 2020 64.37 66.52 63.68 65.47 342,119 +1.19(+1.85%)
Apr 08, 2020 67.72 68.53 63.70 64.28 664,948 -3.80(-5.58%)
Apr 07, 2020 66.92 70.14 66.92 68.08 773,861 +0.34(+0.50%)
Apr 06, 2020 65.91 67.75 64.93 67.75 494,421 +4.01(+6.29%)
Apr 03, 2020 63.87 64.66 62.22 63.74 542,690 -0.94(-1.46%)
Apr 02, 2020 62.40 65.58 62.05 64.68 403,961 +0.73(+1.13%)
Apr 01, 2020 62.84 65.61 62.69 63.96 585,766 -0.42(-0.65%)
Mar 31, 2020 63.55 64.77 62.98 64.37 627,537 +1.21(+1.91%)
Mar 30, 2020 63.45 63.63 61.78 63.17 407,943 +0.54(+0.87%)
Mar 27, 2020 62.55 62.92 60.63 62.62 482,563 -1.84(-2.85%)
Mar 26, 2020 63.85 67.67 62.30 64.46 990,124 +0.95(+1.50%)
Mar 25, 2020 62.54 65.23 62.15 63.51 1,203,744 +1.37(+2.20%)
Mar 24, 2020 62.06 63.91 60.79 62.14 760,387 +2.46(+4.12%)
Mar 23, 2020 57.74 60.58 53.97 59.69 902,325 +1.94(+3.36%)
Mar 20, 2020 63.04 64.62 57.11 57.75 956,411 -3.77(-6.13%)
Mar 19, 2020 63.12 68.70 61.19 61.52 899,591 -3.28(-5.06%)
Mar 18, 2020 58.88 65.72 58.16 64.80 1,386,643 +2.62(+4.21%)
Mar 17, 2020 61.54 63.78 57.76 62.18 1,074,387 +1.44(+2.37%)
Mar 16, 2020 63.45 65.94 60.64 60.74 1,015,637 -8.15(-11.83%)
Mar 13, 2020 65.67 68.90 63.53 68.89 1,324,346 +7.37(+11.98%)
Mar 12, 2020 61.79 62.56 58.91 61.52 926,142 -3.33(-5.13%)
Mar 11, 2020 65.18 66.35 64.02 64.84 458,267 -1.92(-2.88%)
Mar 10, 2020 65.88 66.95 63.87 66.77 728,721 +1.86(+2.86%)
Mar 09, 2020 62.75 67.59 58.03 64.91 1,133,704 -1.54(-2.32%)
Mar 06, 2020 68.61 69.64 65.33 66.45 843,438 -4.35(-6.15%)
Mar 05, 2020 72.39 73.31 70.07 70.80 555,629 -2.54(-3.46%)
Mar 04, 2020 73.94 74.37 72.33 73.34 332,932 +0.05(+0.07%)
Mar 03, 2020 73.48 73.65 71.48 73.28 1,003,017 -0.23(-0.31%)
Mar 02, 2020 71.42 73.86 70.58 73.51 1,201,510 +3.11(+4.42%)
Feb 28, 2020 67.54 70.95 67.22 70.40 1,027,681 +0.43(+0.61%)
Feb 27, 2020 71.34 72.78 69.89 69.97 664,881 -3.19(-4.36%)
Feb 26, 2020 73.17 74.33 72.47 73.17 478,898 +0.36(+0.50%)
Feb 25, 2020 74.91 75.03 72.24 72.80 745,002 -1.20(-1.62%)
Feb 24, 2020 72.24 74.31 72.24 74.00 945,559 -1.87(-2.46%)
Feb 21, 2020 77.48 77.88 74.82 75.87 1,088,250 -1.89(-2.44%)
Feb 20, 2020 78.73 80.23 75.95 77.76 1,867,337 -2.57(-3.19%)
Feb 19, 2020 75.23 80.63 73.42 80.33 2,232,908 +8.86(+12.40%)
Feb 18, 2020 72.15 74.20 71.33 71.46 1,505,202 -1.04(-1.44%)
Feb 14, 2020 72.36 72.82 71.93 72.50 484,328 -0.01(-0.01%)
Feb 13, 2020 74.17 74.17 71.72 72.51 661,023 -3.04(-4.02%)
Feb 12, 2020 74.93 75.90 74.38 75.55 640,805 +1.17(+1.57%)
Feb 11, 2020 73.62 75.65 72.77 74.38 437,325 +1.78(+2.45%)
Feb 10, 2020 71.66 72.85 71.42 72.60 570,275 +0.76(+1.06%)
Feb 07, 2020 73.78 73.91 71.56 71.84 704,317 -2.67(-3.59%)
Feb 06, 2020 74.23 75.00 72.89 74.52 619,095 +1.04(+1.42%)
Feb 05, 2020 75.13 75.86 72.30 73.47 788,486 -0.05(-0.06%)
Feb 04, 2020 72.27 74.18 71.61 73.52 703,302 +3.56(+5.09%)
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.