Skip to main content

Autohome Inc ADR (NY: ATHM )

27.99 +0.55 (+2.00%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 88.27 89.08 84.43 84.75 2,401,940 -10.30(-10.83%)
Nov 27, 2020 92.03 95.53 91.63 95.04 618,439 +3.64(+3.98%)
Nov 25, 2020 91.07 93.84 89.38 91.41 721,048 +0.98(+1.08%)
Nov 24, 2020 90.09 91.84 89.41 90.43 746,075 +1.20(+1.35%)
Nov 23, 2020 90.41 91.78 88.43 89.23 319,169 -2.16(-2.37%)
Nov 20, 2020 90.07 91.91 88.67 91.39 546,691 +1.78(+1.98%)
Nov 19, 2020 88.09 91.44 87.35 89.61 343,812 +1.45(+1.64%)
Nov 18, 2020 89.96 90.04 87.85 88.17 288,741 -1.72(-1.92%)
Nov 17, 2020 89.31 90.77 87.37 89.89 269,957 +0.29(+0.32%)
Nov 16, 2020 91.94 93.33 89.11 89.61 299,552 -2.68(-2.91%)
Nov 13, 2020 92.55 93.59 91.68 92.29 163,661 +1.04(+1.14%)
Nov 12, 2020 94.36 94.99 91.03 91.25 378,818 -2.25(-2.41%)
Nov 11, 2020 92.27 94.12 90.95 93.50 237,328 +1.86(+2.03%)
Nov 10, 2020 92.51 93.38 90.41 91.64 435,842 -1.01(-1.09%)
Nov 09, 2020 93.64 95.27 91.84 92.66 341,030 -0.01(-0.01%)
Nov 06, 2020 93.82 94.09 91.28 92.67 415,783 -0.90(-0.96%)
Nov 05, 2020 94.70 96.87 93.50 93.56 619,618 +0.98(+1.06%)
Nov 04, 2020 90.77 96.44 90.43 92.59 876,837 +3.50(+3.93%)
Nov 03, 2020 87.54 89.18 85.99 89.08 253,700 +0.75(+0.85%)
Nov 02, 2020 86.54 88.38 86.13 88.33 321,800 +2.57(+2.99%)
Oct 30, 2020 86.20 86.37 84.74 85.76 209,785 -1.21(-1.39%)
Oct 29, 2020 85.49 89.25 85.40 86.98 350,646 +2.19(+2.58%)
Oct 28, 2020 84.42 86.28 83.02 84.79 431,167 -2.02(-2.33%)
Oct 27, 2020 85.42 87.41 82.76 86.81 469,517 +1.53(+1.80%)
Oct 26, 2020 85.98 86.74 84.98 85.27 315,888 -1.49(-1.72%)
Oct 23, 2020 90.36 90.47 86.63 86.76 406,091 -2.76(-3.08%)
Oct 22, 2020 91.51 91.51 89.15 89.52 187,269 -1.82(-1.99%)
Oct 21, 2020 90.19 91.78 88.92 91.34 270,540 +2.01(+2.25%)
Oct 20, 2020 90.23 91.36 89.32 89.33 496,748 -0.07(-0.08%)
Oct 19, 2020 90.21 91.18 89.14 89.40 486,659 -0.49(-0.55%)
Oct 16, 2020 88.50 90.24 87.60 89.89 283,985 +2.06(+2.35%)
Oct 15, 2020 89.14 89.48 87.59 87.83 276,038 -1.43(-1.60%)
Oct 14, 2020 91.01 91.01 88.64 89.26 197,210 -1.25(-1.38%)
Oct 13, 2020 90.94 91.38 89.29 90.50 167,288 -0.19(-0.21%)
Oct 12, 2020 89.87 91.73 89.87 90.69 273,538 +1.37(+1.54%)
Oct 09, 2020 89.71 90.56 89.04 89.32 257,580 -0.25(-0.28%)
Oct 08, 2020 89.56 89.98 88.68 89.57 184,333 +0.68(+0.77%)
Oct 07, 2020 88.42 89.76 87.54 88.89 186,755 +1.59(+1.82%)
Oct 06, 2020 88.53 89.08 86.40 87.30 195,516 -1.23(-1.39%)
Oct 05, 2020 87.19 89.04 86.89 88.53 230,774 +1.82(+2.10%)
Oct 02, 2020 86.19 87.13 84.88 86.71 130,461 -0.79(-0.90%)
Oct 01, 2020 87.21 88.41 86.28 87.50 397,719 +1.33(+1.54%)
Sep 30, 2020 83.32 86.79 81.69 86.17 606,270 +4.76(+5.84%)
Sep 29, 2020 81.71 81.71 80.48 81.41 320,745 -0.11(-0.13%)
Sep 28, 2020 82.31 82.86 80.93 81.52 196,251 +0.59(+0.73%)
Sep 25, 2020 80.28 81.21 79.88 80.93 212,571 -0.39(-0.47%)
Sep 24, 2020 81.63 81.63 80.43 81.31 291,448 -0.37(-0.45%)
Sep 23, 2020 83.48 84.34 81.34 81.68 308,139 -2.40(-2.85%)
Sep 22, 2020 84.85 85.27 82.96 84.08 404,587 -0.29(-0.34%)
Sep 21, 2020 85.24 85.27 82.44 84.36 402,367 -2.43(-2.80%)
Sep 18, 2020 86.98 87.88 85.48 86.80 572,315 +0.57(+0.67%)
Sep 17, 2020 84.56 86.37 83.81 86.22 500,739 +0.33(+0.39%)
Sep 16, 2020 82.89 85.96 82.62 85.89 890,629 +3.24(+3.92%)
Sep 15, 2020 82.77 82.78 81.53 82.65 476,921 +0.40(+0.49%)
Sep 14, 2020 80.78 82.58 80.19 82.25 590,534 +1.97(+2.45%)
Sep 11, 2020 79.88 81.64 79.60 80.28 608,412 +0.68(+0.86%)
Sep 10, 2020 77.79 79.88 77.43 79.60 692,764 +2.45(+3.18%)
Sep 09, 2020 76.27 77.85 76.27 77.15 366,042 +1.24(+1.63%)
Sep 08, 2020 74.85 77.37 73.60 75.91 486,746 -1.08(-1.40%)
Sep 04, 2020 75.40 77.56 73.88 76.99 526,191 +1.67(+2.22%)
Sep 03, 2020 74.45 75.40 72.55 75.32 487,049 +0.71(+0.95%)
Sep 02, 2020 76.29 76.51 73.40 74.61 355,159 -1.75(-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.