Autohome Inc ADR (NY: ATHM )

26.31 -0.21 (-0.79%)
Streaming Delayed Price Updated: 11:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 99.23 103.09 99.08 102.17 1,404,706 +3.31(+3.35%)
May 30, 2018 93.54 99.71 93.54 98.86 1,317,387 +5.85(+6.29%)
May 29, 2018 90.64 93.33 89.85 93.02 768,960 +1.94(+2.13%)
May 25, 2018 91.08 91.08 91.08 0 -1.11(-1.21%)
May 24, 2018 95.17 95.34 90.64 92.19 847,810 -3.05(-3.20%)
May 23, 2018 93.23 95.87 93.10 95.24 463,093 +0.94(+1.00%)
May 22, 2018 94.80 95.52 93.90 94.29 339,731 -0.54(-0.57%)
May 21, 2018 94.57 95.92 93.71 94.84 494,786 +1.48(+1.58%)
May 18, 2018 94.82 96.45 92.33 93.36 468,365 -1.33(-1.41%)
May 17, 2018 94.14 95.58 93.64 94.69 556,835 -0.67(-0.70%)
May 16, 2018 96.43 97.33 94.89 95.36 494,968 -1.20(-1.24%)
May 15, 2018 92.89 96.90 91.66 96.56 916,047 +1.84(+1.94%)
May 14, 2018 94.98 97.48 93.54 94.72 661,179 +0.41(+0.43%)
May 11, 2018 95.12 95.29 92.33 94.31 558,211 -0.78(-0.82%)
May 10, 2018 90.53 97.04 89.83 95.09 938,212 +4.75(+5.26%)
May 09, 2018 90.50 90.64 85.89 90.34 778,517 +0.84(+0.94%)
May 08, 2018 85.72 90.21 83.07 89.50 1,543,728 +1.36(+1.54%)
May 07, 2018 85.72 89.61 85.57 88.14 1,177,815 +3.12(+3.67%)
May 04, 2018 84.61 85.56 82.20 85.02 481,265 +0.05(+0.06%)
May 03, 2018 85.43 85.97 82.35 84.97 1,224,747 -1.20(-1.39%)
May 02, 2018 88.01 88.44 85.77 86.16 827,863 -2.21(-2.50%)
May 01, 2018 87.84 89.40 87.33 88.37 614,628 -0.05(-0.05%)
Apr 30, 2018 86.67 89.55 86.14 88.42 518,125 +2.40(+2.79%)
Apr 27, 2018 86.47 86.55 85.28 86.02 409,479 -0.49(-0.57%)
Apr 26, 2018 85.07 87.20 85.07 86.51 718,781 +2.14(+2.54%)
Apr 25, 2018 86.90 86.90 82.36 84.37 677,776 -2.81(-3.22%)
Apr 24, 2018 87.78 88.88 85.91 87.18 762,262 +0.47(+0.54%)
Apr 23, 2018 88.89 89.22 85.74 86.71 1,101,263 -2.40(-2.70%)
Apr 20, 2018 88.18 90.19 88.08 89.11 1,070,628 +0.70(+0.79%)
Apr 19, 2018 88.45 89.15 86.92 88.41 928,281 -0.24(-0.27%)
Apr 18, 2018 90.10 91.24 87.49 88.65 781,807 -0.88(-0.98%)
Apr 17, 2018 87.64 90.14 86.70 89.53 513,581 +2.08(+2.38%)
Apr 16, 2018 85.64 88.92 85.64 87.44 621,236 +1.78(+2.07%)
Apr 13, 2018 88.47 88.47 84.56 85.66 847,746 -2.33(-2.65%)
Apr 12, 2018 85.95 88.46 85.95 87.99 646,607 +2.30(+2.69%)
Apr 11, 2018 85.22 87.61 84.80 85.69 896,545 -0.06(-0.07%)
Apr 10, 2018 83.57 87.08 83.00 85.76 1,033,509 +4.78(+5.90%)
Apr 09, 2018 81.00 83.82 80.73 80.98 668,314 +1.02(+1.28%)
Apr 06, 2018 78.12 80.83 77.81 79.95 800,680 +0.66(+0.83%)
Apr 05, 2018 77.95 79.86 77.79 79.29 612,450 +1.97(+2.54%)
Apr 04, 2018 72.97 77.53 71.62 77.33 568,059 +1.38(+1.81%)
Apr 03, 2018 77.59 77.59 74.82 75.95 422,907 -0.54(-0.71%)
Apr 02, 2018 77.66 78.40 74.87 76.49 563,717 -1.40(-1.80%)
Mar 29, 2018 77.90 77.90 77.90 0 +2.35(+3.11%)
Mar 28, 2018 75.49 77.22 74.83 75.55 569,482 -0.95(-1.24%)
Mar 27, 2018 79.76 79.76 75.88 76.50 747,715 -2.57(-3.26%)
Mar 26, 2018 79.82 81.12 76.17 79.08 825,959 +1.77(+2.29%)
Mar 23, 2018 80.85 81.25 76.53 77.31 1,064,779 -3.91(-4.81%)
Mar 22, 2018 81.50 82.99 78.53 81.21 1,383,503 -2.39(-2.86%)
Mar 21, 2018 80.96 83.98 80.23 83.61 1,283,034 +2.65(+3.27%)
Mar 20, 2018 78.18 81.40 77.82 80.96 767,218 +3.23(+4.15%)
Mar 19, 2018 76.81 78.45 75.23 77.73 701,381 -0.40(-0.51%)
Mar 16, 2018 80.04 80.51 76.73 78.13 1,335,395 -1.73(-2.17%)
Mar 15, 2018 79.69 79.93 77.77 79.86 949,892 +0.96(+1.22%)
Mar 14, 2018 78.47 79.99 78.47 78.90 676,216 +1.17(+1.50%)
Mar 13, 2018 79.38 81.54 77.25 77.73 1,276,516 -0.87(-1.11%)
Mar 12, 2018 80.55 83.21 77.95 78.60 1,887,688 -1.74(-2.17%)
Mar 09, 2018 76.97 82.42 75.52 80.34 2,257,620 +3.76(+4.91%)
Mar 08, 2018 73.03 77.04 72.53 76.58 1,428,618 +4.23(+5.85%)
Mar 07, 2018 72.37 72.35 2,182,087 -1.02(-1.40%)
Mar 06, 2018 75.01 75.68 71.38 73.37 934,773 +0.95(+1.31%)
Mar 05, 2018 72.86 73.11 70.72 72.42 676,364 -1.13(-1.54%)
Mar 02, 2018 69.68 74.23 69.23 73.56 834,629 +2.83(+4.00%)
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.