Autohome Inc ADR (NY: ATHM )

27.99 +0.55 (+2.00%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 40.38 41.30 40.00 40.05 728,136 -0.33(-0.83%)
May 28, 2015 41.79 41.84 39.97 40.38 1,089,576 -2.00(-4.73%)
May 27, 2015 41.67 42.98 41.53 42.38 708,189 +0.08(+0.19%)
May 26, 2015 43.04 43.49 42.02 42.30 1,063,310 -0.67(-1.55%)
May 22, 2015 41.08 42.97 42.97 42.97 876,799 +1.79(+4.35%)
May 21, 2015 40.62 41.90 40.52 41.18 1,312,738 +0.45(+1.10%)
May 20, 2015 41.27 41.38 40.25 40.73 1,506,800 -0.73(-1.76%)
May 19, 2015 43.25 43.70 41.32 41.46 1,163,055 -1.77(-4.10%)
May 18, 2015 43.86 44.44 43.03 43.24 904,823 -1.20(-2.71%)
May 15, 2015 44.62 44.78 44.00 44.44 352,133 -0.02(-0.04%)
May 14, 2015 44.66 44.75 43.92 44.46 359,438 +0.14(+0.32%)
May 13, 2015 44.77 44.83 44.08 44.32 392,095 -0.53(-1.18%)
May 12, 2015 45.27 45.67 43.62 44.84 840,186 -0.75(-1.64%)
May 11, 2015 44.22 46.38 44.09 45.59 1,913,438 +1.59(+3.61%)
May 08, 2015 44.83 44.97 42.87 44.00 1,037,737 -0.14(-0.32%)
May 07, 2015 44.00 44.35 43.05 44.14 1,100,292 +0.11(+0.26%)
May 06, 2015 47.63 48.75 42.66 44.03 2,694,565 -2.37(-5.11%)
May 05, 2015 48.23 48.23 45.74 46.40 1,420,844 -1.93(-4.00%)
May 04, 2015 46.12 49.41 46.12 48.33 3,632,248 +2.28(+4.94%)
May 01, 2015 45.20 46.12 44.18 46.06 1,277,221 +1.22(+2.72%)
Apr 30, 2015 43.39 45.57 43.32 44.83 1,570,960 +1.33(+3.05%)
Apr 29, 2015 43.97 45.04 42.52 43.51 2,373,666 -0.63(-1.43%)
Apr 28, 2015 46.67 47.69 43.97 44.14 1,846,684 -2.67(-5.70%)
Apr 27, 2015 47.65 49.71 46.24 46.81 2,961,133 -0.02(-0.04%)
Apr 24, 2015 46.02 46.87 45.11 46.83 2,676,825 +0.81(+1.76%)
Apr 23, 2015 45.71 46.37 45.28 46.02 1,559,946 +0.26(+0.58%)
Apr 22, 2015 45.68 45.99 45.36 45.76 1,496,433 +0.07(+0.15%)
Apr 21, 2015 44.75 46.38 44.57 45.69 1,555,937 +1.49(+3.38%)
Apr 20, 2015 44.06 45.03 43.44 44.19 886,344 +0.02(+0.04%)
Apr 17, 2015 44.60 45.21 42.66 44.18 1,482,795 -1.41(-3.08%)
Apr 16, 2015 45.40 45.70 45.24 45.58 667,003 +0.18(+0.41%)
Apr 15, 2015 45.21 46.09 44.80 45.40 680,887 +0.29(+0.64%)
Apr 14, 2015 43.10 45.11 41.81 45.11 1,631,240 +2.15(+5.01%)
Apr 13, 2015 44.08 45.09 42.37 42.95 586,019 -0.93(-2.12%)
Apr 10, 2015 43.92 45.48 43.09 43.89 881,115 +0.12(+0.28%)
Apr 09, 2015 44.61 45.01 42.44 43.76 1,271,799 -1.34(-2.96%)
Apr 08, 2015 42.92 45.47 42.87 45.10 4,651,706 +2.69(+6.34%)
Apr 07, 2015 40.43 43.04 40.43 42.41 1,987,631 +2.06(+5.09%)
Apr 06, 2015 39.62 40.43 39.48 40.35 1,859,107 +0.80(+2.02%)
Apr 02, 2015 38.84 39.56 39.56 39.56 560,664 +0.88(+2.27%)
Apr 01, 2015 38.47 39.42 38.01 38.68 328,930 +0.05(+0.14%)
Mar 31, 2015 37.87 39.47 37.51 38.62 736,292 +0.44(+1.15%)
Mar 30, 2015 39.32 39.65 37.60 38.19 503,331 -0.54(-1.38%)
Mar 27, 2015 38.10 38.83 37.57 38.72 531,088 +0.74(+1.94%)
Mar 26, 2015 37.72 38.52 37.57 37.98 651,156 -0.56(-1.46%)
Mar 25, 2015 39.56 39.74 37.77 38.55 656,724 -1.51(-3.77%)
Mar 24, 2015 40.41 40.66 39.05 40.06 1,370,456 -0.38(-0.93%)
Mar 23, 2015 38.92 40.62 38.58 40.43 1,355,652 +1.35(+3.46%)
Mar 20, 2015 37.87 40.14 37.74 39.08 1,564,122 +1.70(+4.56%)
Mar 19, 2015 36.89 37.80 36.72 37.38 589,986 +0.47(+1.29%)
Mar 18, 2015 35.75 36.93 35.65 36.90 547,311 +1.07(+2.99%)
Mar 17, 2015 36.97 36.98 35.38 35.83 587,025 -0.05(-0.15%)
Mar 16, 2015 35.37 36.31 34.83 35.88 985,626 +0.76(+2.15%)
Mar 13, 2015 36.63 36.63 34.90 35.13 1,159,633 -1.49(-4.08%)
Mar 12, 2015 36.60 37.11 35.97 36.62 713,764 -0.08(-0.22%)
Mar 11, 2015 37.27 37.64 36.45 36.70 539,433 -0.45(-1.21%)
Mar 10, 2015 36.57 38.32 36.45 37.15 1,199,768 +0.17(+0.45%)
Mar 09, 2015 38.67 40.39 36.41 36.98 1,862,681 -1.53(-3.97%)
Mar 06, 2015 40.19 40.23 37.55 38.51 2,065,014 -2.63(-6.38%)
Mar 05, 2015 38.21 41.70 37.97 41.14 3,493,540 +3.71(+9.90%)
Mar 04, 2015 39.13 40.35 36.69 37.43 5,226,155 +3.70(+10.96%)
Mar 03, 2015 33.69 34.78 33.40 33.73 691,838 -0.10(-0.29%)
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.