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 (%)
May 31, 2017 37.52 38.07 36.66 37.23 7,322,979 -0.07(-0.19%)
May 30, 2017 37.77 38.00 36.45 37.30 2,129,453 -0.50(-1.32%)
May 26, 2017 37.46 37.95 37.32 37.80 1,101,968 +0.42(+1.13%)
May 25, 2017 37.60 37.92 36.91 37.38 1,879,723 -0.06(-0.16%)
May 24, 2017 37.03 37.62 36.37 37.44 1,879,250 +0.57(+1.55%)
May 23, 2017 37.32 37.47 36.10 36.87 1,531,361 -0.46(-1.22%)
May 22, 2017 37.77 37.93 37.09 37.32 1,796,244 -0.36(-0.96%)
May 19, 2017 37.02 38.12 36.80 37.68 1,850,795 +0.97(+2.63%)
May 18, 2017 35.44 37.45 35.24 36.72 1,926,641 +0.98(+2.75%)
May 17, 2017 34.58 35.86 34.28 35.73 2,689,435 +0.70(+2.01%)
May 16, 2017 33.76 35.40 33.66 35.03 3,252,572 +1.68(+5.03%)
May 15, 2017 32.84 33.69 32.77 33.35 997,980 +0.78(+2.40%)
May 12, 2017 33.13 33.19 32.30 32.57 1,523,009 -0.61(-1.85%)
May 11, 2017 34.02 34.43 32.85 33.19 1,924,124 -1.06(-3.10%)
May 10, 2017 32.47 34.26 31.41 34.25 4,924,296 +1.75(+5.38%)
May 09, 2017 32.06 32.94 31.86 32.50 2,130,980 +0.67(+2.10%)
May 08, 2017 31.16 32.32 31.10 31.83 1,830,851 +0.97(+3.16%)
May 05, 2017 30.65 31.01 30.31 30.86 684,077 +0.19(+0.63%)
May 04, 2017 29.87 30.88 29.81 30.67 846,557 +0.64(+2.14%)
May 03, 2017 29.79 30.05 29.33 30.02 665,692 -0.03(-0.09%)
May 02, 2017 30.45 30.54 29.70 30.05 915,968 -0.27(-0.90%)
May 01, 2017 30.63 30.83 30.31 30.32 619,307 -0.07(-0.23%)
Apr 28, 2017 30.42 30.59 30.05 30.39 649,624 -0.19(-0.63%)
Apr 27, 2017 30.37 30.76 30.02 30.59 700,342 +0.36(+1.19%)
Apr 26, 2017 29.93 30.47 29.83 30.23 1,747,922 +0.42(+1.41%)
Apr 25, 2017 28.85 30.30 28.54 29.80 1,140,121 +1.26(+4.40%)
Apr 24, 2017 28.25 28.88 27.77 28.55 1,075,991 +0.09(+0.31%)
Apr 21, 2017 28.21 28.64 27.99 28.46 651,355 +0.31(+1.09%)
Apr 20, 2017 27.23 28.84 27.20 28.15 1,537,934 +1.08(+3.99%)
Apr 19, 2017 26.53 27.27 26.47 27.07 936,844 +0.57(+2.15%)
Apr 18, 2017 25.32 26.57 25.15 26.50 1,303,216 +0.92(+3.61%)
Apr 17, 2017 25.42 26.24 25.42 25.58 404,549 +0.19(+0.76%)
Apr 13, 2017 25.83 25.90 25.30 25.39 1,383,903 -0.50(-1.93%)
Apr 12, 2017 26.99 27.09 25.85 25.89 849,661 -1.05(-3.91%)
Apr 11, 2017 27.12 27.74 26.35 26.94 793,247 -0.24(-0.87%)
Apr 10, 2017 25.91 27.43 25.85 27.18 1,110,632 +1.22(+4.70%)
Apr 07, 2017 26.84 26.84 25.65 25.96 1,546,183 -0.86(-3.21%)
Apr 06, 2017 27.55 27.76 26.78 26.82 726,080 -0.62(-2.27%)
Apr 05, 2017 27.98 28.34 27.43 27.44 394,385 -0.55(-1.98%)
Apr 04, 2017 28.37 28.60 27.85 28.00 399,352 -0.47(-1.67%)
Apr 03, 2017 27.85 28.65 27.80 28.47 628,515 +0.56(+2.01%)
Mar 31, 2017 28.01 28.06 27.54 27.91 314,840 -0.15(-0.53%)
Mar 30, 2017 28.71 28.77 27.75 28.06 274,377 -0.69(-2.38%)
Mar 29, 2017 28.53 28.87 28.42 28.74 360,666 +0.11(+0.40%)
Mar 28, 2017 28.57 28.94 28.28 28.63 332,693 +0.12(+0.43%)
Mar 27, 2017 27.68 28.55 27.47 28.50 622,245 +0.48(+1.72%)
Mar 24, 2017 28.20 28.42 27.93 28.02 476,856 -0.18(-0.65%)
Mar 23, 2017 28.14 28.48 27.95 28.21 597,560 +0.09(+0.31%)
Mar 22, 2017 27.90 28.83 27.50 28.12 748,240 -0.23(-0.81%)
Mar 21, 2017 29.97 29.97 28.15 28.35 1,341,565 -1.47(-4.92%)
Mar 20, 2017 29.31 29.87 29.00 29.81 581,032 +0.60(+2.04%)
Mar 17, 2017 30.27 30.42 28.55 29.22 1,603,257 -1.35(-4.43%)
Mar 16, 2017 30.88 30.95 30.09 30.57 340,860 -0.13(-0.43%)
Mar 15, 2017 30.69 30.78 30.27 30.70 393,165 +0.01(+0.03%)
Mar 14, 2017 31.32 31.44 30.36 30.69 663,691 -0.74(-2.35%)
Mar 13, 2017 31.43 31.63 31.36 31.43 831,291 +0.15(+0.48%)
Mar 10, 2017 30.35 31.39 30.34 31.28 1,297,445 +1.32(+4.40%)
Mar 09, 2017 29.46 30.04 29.03 29.96 1,063,651 +0.34(+1.16%)
Mar 08, 2017 28.55 29.87 28.21 29.62 1,132,015 +1.08(+3.79%)
Mar 07, 2017 28.59 28.99 28.44 28.54 788,032 -0.28(-0.98%)
Mar 06, 2017 29.06 29.16 28.22 28.82 1,262,580 -0.40(-1.38%)
Mar 03, 2017 29.17 29.80 28.92 29.23 1,391,314 -0.11(-0.36%)
Mar 02, 2017 29.09 29.56 27.89 29.33 2,925,995 -1.36(-4.44%)
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.