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 (%)
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%)
Feb 03, 2020 69.48 70.69 69.05 69.96 977,308 +0.63(+0.92%)
Jan 31, 2020 71.81 72.01 69.07 69.32 775,367 -2.84(-3.93%)
Jan 30, 2020 72.69 73.14 71.15 72.16 424,518 -1.47(-1.99%)
Jan 29, 2020 75.11 75.11 73.45 73.63 1,034,984 -0.72(-0.96%)
Jan 28, 2020 73.21 74.77 72.51 74.34 388,484 +1.78(+2.45%)
Jan 27, 2020 70.69 73.35 69.27 72.57 835,554 -1.25(-1.69%)
Jan 24, 2020 74.29 74.62 73.64 73.82 517,536 -0.45(-0.61%)
Jan 23, 2020 75.23 75.88 74.15 74.27 1,039,495 -1.58(-2.08%)
Jan 22, 2020 78.55 79.22 75.40 75.85 413,659 -1.89(-2.43%)
Jan 21, 2020 76.90 78.25 75.48 77.73 888,214 -1.79(-2.26%)
Jan 17, 2020 80.01 80.01 77.00 79.53 427,621 +0.16(+0.21%)
Jan 16, 2020 80.07 80.43 79.02 79.37 263,314 -0.03(-0.03%)
Jan 15, 2020 79.60 81.26 79.20 79.39 400,547 -0.42(-0.52%)
Jan 14, 2020 82.36 83.02 79.37 79.81 902,316 -3.16(-3.81%)
Jan 13, 2020 79.76 83.03 79.76 82.97 679,068 +3.85(+4.87%)
Jan 10, 2020 78.85 79.99 78.32 79.12 677,729 +0.19(+0.24%)
Jan 09, 2020 79.75 80.41 78.82 78.93 586,923 -1.02(-1.27%)
Jan 08, 2020 75.59 80.27 75.59 79.95 697,148 +4.89(+6.51%)
Jan 07, 2020 76.74 76.94 74.88 75.06 514,221 -1.13(-1.49%)
Jan 06, 2020 74.85 76.85 74.85 76.19 414,360 +1.06(+1.41%)
Jan 03, 2020 75.49 76.97 74.96 75.13 309,683 -1.31(-1.72%)
Jan 02, 2020 73.46 76.92 73.33 76.45 459,954 +3.92(+5.41%)
Dec 31, 2019 73.62 74.41 72.30 72.52 384,263 -1.22(-1.66%)
Dec 30, 2019 73.98 74.58 73.04 73.75 272,610 -0.13(-0.17%)
Dec 27, 2019 75.01 75.55 73.26 73.87 389,007 -0.93(-1.25%)
Dec 26, 2019 74.04 75.15 74.04 74.81 337,512 +0.63(+0.86%)
Dec 24, 2019 74.43 74.43 73.19 74.17 156,662 -0.15(-0.20%)
Dec 23, 2019 71.91 74.46 71.87 74.32 572,646 +2.08(+2.89%)
Dec 20, 2019 72.92 73.23 71.89 72.23 955,418 -0.49(-0.67%)
Dec 19, 2019 73.60 74.26 72.23 72.72 490,305 -0.65(-0.89%)
Dec 18, 2019 70.92 73.93 70.92 73.37 1,162,101 +2.34(+3.29%)
Dec 17, 2019 69.00 71.15 69.00 71.04 1,104,730 +3.39(+5.01%)
Dec 16, 2019 67.84 69.28 67.65 67.65 475,614 +0.08(+0.12%)
Dec 13, 2019 67.53 68.45 67.01 67.56 700,456 +0.14(+0.20%)
Dec 12, 2019 65.41 68.17 65.41 67.43 1,104,341 +1.99(+3.03%)
Dec 11, 2019 64.10 65.81 63.08 65.44 828,020 +1.98(+3.13%)
Dec 10, 2019 64.06 64.06 62.69 63.46 407,393 +0.06(+0.10%)
Dec 09, 2019 63.58 64.65 63.17 63.39 877,366 -0.35(-0.55%)
Dec 06, 2019 63.10 64.09 62.88 63.75 528,458 +0.65(+1.03%)
Dec 05, 2019 60.84 63.72 60.29 63.10 936,647 +3.43(+5.74%)
Dec 04, 2019 63.03 63.05 59.33 59.67 1,565,199 -2.63(-4.22%)
Dec 03, 2019 62.11 62.84 61.68 62.30 598,214 -0.56(-0.89%)
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.