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 (%)
Jan 31, 2017 27.60 28.42 27.45 28.15 534,147 +0.48(+1.72%)
Jan 30, 2017 27.72 27.76 26.99 27.68 393,385 -0.21(-0.74%)
Jan 27, 2017 27.65 27.94 27.26 27.88 540,481 +0.20(+0.71%)
Jan 26, 2017 27.68 27.80 27.24 27.68 515,188 +0.08(+0.29%)
Jan 25, 2017 27.48 27.98 27.43 27.60 348,739 +0.14(+0.52%)
Jan 24, 2017 26.94 27.98 26.94 27.46 530,645 +0.57(+2.10%)
Jan 23, 2017 26.90 27.01 26.62 26.89 396,063 +0.02(+0.07%)
Jan 20, 2017 26.81 27.35 26.60 26.88 519,039 +0.07(+0.27%)
Jan 19, 2017 26.36 26.90 26.31 26.81 390,730 +0.47(+1.77%)
Jan 18, 2017 26.13 26.46 25.79 26.34 470,886 +0.33(+1.28%)
Jan 17, 2017 26.65 26.68 24.89 26.01 596,717 -0.71(-2.65%)
Jan 13, 2017 26.72 26.72 26.72 0 +1.06(+4.12%)
Jan 12, 2017 26.37 26.41 25.24 25.66 441,752 -0.76(-2.89%)
Jan 11, 2017 26.28 27.66 26.02 26.42 1,406,314 +0.14(+0.55%)
Jan 10, 2017 25.21 26.46 25.19 26.28 1,300,364 +1.07(+4.23%)
Jan 09, 2017 24.74 25.29 24.51 25.21 545,053 +0.63(+2.55%)
Jan 06, 2017 24.57 24.66 24.04 24.58 399,517 +0.13(+0.55%)
Jan 05, 2017 22.98 24.51 22.91 24.45 1,002,012 +1.57(+6.86%)
Jan 04, 2017 23.05 23.27 22.57 22.88 796,900 -0.08(-0.35%)
Jan 03, 2017 22.87 23.16 22.42 22.96 651,544 +0.29(+1.27%)
Dec 30, 2016 22.67 22.67 22.67 0 -0.20(-0.86%)
Dec 29, 2016 23.05 23.50 22.66 22.87 310,929 -0.05(-0.23%)
Dec 28, 2016 23.43 23.67 22.71 22.92 360,187 -0.38(-1.62%)
Dec 27, 2016 23.06 23.98 22.90 23.30 407,195 +0.36(+1.56%)
Dec 23, 2016 22.94 22.94 22.94 0 +0.04(+0.20%)
Dec 22, 2016 23.80 23.80 22.86 22.90 333,545 -0.98(-4.09%)
Dec 21, 2016 22.65 24.29 22.39 23.87 963,043 +1.31(+5.80%)
Dec 20, 2016 23.93 24.10 22.16 22.56 950,951 -1.20(-5.06%)
Dec 19, 2016 23.36 23.91 23.25 23.77 949,668 +0.36(+1.53%)
Dec 16, 2016 22.78 23.70 22.74 23.41 1,039,541 +0.50(+2.19%)
Dec 15, 2016 23.77 23.77 22.64 22.90 1,150,962 -1.04(-4.34%)
Dec 14, 2016 24.93 24.93 23.51 23.94 1,438,881 -0.04(-0.15%)
Dec 13, 2016 24.14 24.44 23.83 23.98 418,107 -0.04(-0.15%)
Dec 12, 2016 24.31 24.49 23.80 24.02 434,860 -0.68(-2.76%)
Dec 09, 2016 24.90 25.15 24.56 24.70 308,109 -0.22(-0.86%)
Dec 08, 2016 25.05 25.11 24.62 24.91 449,647 -0.13(-0.54%)
Dec 07, 2016 25.11 25.51 24.51 25.05 1,126,078 -0.20(-0.78%)
Dec 06, 2016 25.29 25.56 25.10 25.24 732,521 +0.11(+0.43%)
Dec 05, 2016 24.12 25.29 24.12 25.14 1,668,303 +0.84(+3.47%)
Dec 02, 2016 24.12 24.53 23.90 24.29 595,044 -0.05(-0.22%)
Dec 01, 2016 24.90 25.11 24.17 24.35 707,998 -0.39(-1.56%)
Nov 30, 2016 25.07 25.16 24.48 24.73 493,855 -0.35(-1.39%)
Nov 29, 2016 24.39 25.21 24.36 25.08 711,137 +0.55(+2.23%)
Nov 28, 2016 25.05 25.50 24.46 24.54 699,364 -0.62(-2.46%)
Nov 25, 2016 25.24 25.90 24.77 25.16 1,021,388 -0.01(-0.04%)
Nov 23, 2016 25.16 25.16 25.16 0 +0.74(+3.05%)
Nov 22, 2016 24.05 24.93 23.42 24.42 977,844 +0.52(+2.18%)
Nov 21, 2016 23.60 24.19 23.36 23.90 516,135 +0.30(+1.25%)
Nov 18, 2016 23.77 23.77 23.30 23.60 703,466 -0.17(-0.72%)
Nov 17, 2016 22.26 23.91 22.13 23.77 1,180,512 +1.44(+6.47%)
Nov 16, 2016 22.60 23.07 22.11 22.33 1,037,801 -0.37(-1.62%)
Nov 15, 2016 20.52 22.86 20.40 22.70 1,980,244 +2.42(+11.94%)
Nov 14, 2016 21.53 21.83 19.79 20.28 2,562,141 -0.26(-1.27%)
Nov 11, 2016 21.31 21.68 20.26 20.54 2,039,769 -0.99(-4.58%)
Nov 10, 2016 21.25 22.11 21.25 21.52 865,027 +0.13(+0.59%)
Nov 09, 2016 20.74 21.90 20.74 21.40 375,132 -0.13(-0.58%)
Nov 08, 2016 21.07 21.90 21.07 21.52 587,548 +0.27(+1.27%)
Nov 07, 2016 21.10 21.43 20.54 21.25 546,364 +0.47(+2.24%)
Nov 04, 2016 20.69 20.81 20.46 20.79 378,963 +0.03(+0.13%)
Nov 03, 2016 20.97 21.05 20.45 20.76 520,672 -0.24(-1.15%)
Nov 02, 2016 21.41 21.68 20.98 21.00 343,569 -0.47(-2.17%)
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.