Skip to main content

Autohome Inc ADR (NY: ATHM )

27.44 +0.24 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 72.48 77.19 72.26 76.36 703,828 +4.34(+6.02%)
Aug 31, 2020 74.69 75.77 71.82 72.02 562,824 -4.07(-5.34%)
Aug 28, 2020 76.28 76.89 75.16 76.09 315,625 +0.36(+0.47%)
Aug 27, 2020 75.72 76.29 74.55 75.73 369,409 +0.05(+0.07%)
Aug 26, 2020 78.37 78.85 75.21 75.68 418,349 -2.60(-3.33%)
Aug 25, 2020 78.91 80.00 74.62 78.28 1,039,724 -1.62(-2.03%)
Aug 24, 2020 80.25 80.25 79.27 79.90 310,693 +1.18(+1.49%)
Aug 21, 2020 79.49 80.05 78.28 78.73 266,493 -1.33(-1.66%)
Aug 20, 2020 79.68 80.76 79.23 80.06 252,163 +0.42(+0.53%)
Aug 19, 2020 80.78 80.78 79.60 79.63 172,054 -1.08(-1.33%)
Aug 18, 2020 80.86 81.13 79.72 80.71 248,994 -0.07(-0.09%)
Aug 17, 2020 78.63 81.12 78.43 80.78 232,962 +2.26(+2.88%)
Aug 14, 2020 79.42 79.88 78.20 78.52 460,905 -0.88(-1.11%)
Aug 13, 2020 76.71 79.88 76.71 79.40 713,382 +2.76(+3.61%)
Aug 12, 2020 75.85 77.09 75.62 76.64 345,599 +0.97(+1.28%)
Aug 11, 2020 75.81 76.91 75.06 75.67 451,948 +0.30(+0.39%)
Aug 10, 2020 76.92 77.20 74.43 75.37 297,577 -0.76(-1.00%)
Aug 07, 2020 79.52 79.75 75.76 76.13 390,716 -4.77(-5.89%)
Aug 06, 2020 82.14 82.25 79.53 80.90 819,539 -0.96(-1.17%)
Aug 05, 2020 81.41 82.25 80.89 81.86 361,320 +1.18(+1.46%)
Aug 04, 2020 79.37 80.94 79.19 80.68 303,792 +1.63(+2.07%)
Aug 03, 2020 78.99 81.42 77.71 79.05 541,887 +0.38(+0.48%)
Jul 31, 2020 76.63 78.90 76.40 78.67 346,375 +1.82(+2.37%)
Jul 30, 2020 76.04 76.98 75.07 76.85 377,255 +0.13(+0.18%)
Jul 29, 2020 74.55 77.79 74.14 76.72 1,054,772 +3.11(+4.23%)
Jul 28, 2020 73.72 75.34 73.28 73.60 668,906 +0.65(+0.89%)
Jul 27, 2020 70.09 73.85 69.84 72.96 594,164 +3.16(+4.53%)
Jul 24, 2020 67.32 70.85 67.28 69.80 745,335 +1.63(+2.40%)
Jul 23, 2020 72.30 72.91 68.02 68.16 715,035 -3.83(-5.32%)
Jul 22, 2020 71.50 72.56 70.68 72.00 725,204 +0.52(+0.73%)
Jul 21, 2020 77.04 77.63 71.47 71.47 995,398 -6.09(-7.85%)
Jul 20, 2020 77.41 78.48 76.71 77.56 436,476 +0.11(+0.14%)
Jul 17, 2020 78.49 79.13 77.42 77.45 303,259 -0.94(-1.20%)
Jul 16, 2020 78.81 78.92 76.90 78.39 899,706 -1.69(-2.11%)
Jul 15, 2020 80.15 80.42 79.27 80.08 736,635 +0.48(+0.60%)
Jul 14, 2020 80.31 80.72 78.32 79.61 841,054 -1.19(-1.48%)
Jul 13, 2020 81.50 82.60 80.27 80.80 1,029,730 +0.36(+0.45%)
Jul 10, 2020 78.98 80.77 77.17 80.44 1,177,385 +1.47(+1.86%)
Jul 09, 2020 77.06 79.23 74.97 78.97 949,491 +2.85(+3.75%)
Jul 08, 2020 74.02 77.29 73.01 76.11 1,284,850 +3.98(+5.51%)
Jul 07, 2020 74.19 74.19 71.00 72.14 958,165 -2.20(-2.96%)
Jul 06, 2020 72.26 79.65 72.26 74.34 2,007,958 +4.94(+7.11%)
Jul 02, 2020 68.50 69.99 67.35 69.40 878,694 +1.65(+2.44%)
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.