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 (%)
Sep 29, 2017 54.56 56.66 53.12 53.88 1,390,297 -0.80(-1.46%)
Sep 28, 2017 52.17 55.09 51.75 54.68 3,532,427 -2.43(-4.26%)
Sep 27, 2017 57.84 58.82 56.77 57.11 676,599 -0.27(-0.47%)
Sep 26, 2017 56.95 58.15 56.69 57.38 975,242 +0.72(+1.27%)
Sep 25, 2017 57.12 57.35 55.53 56.66 1,292,051 -0.89(-1.54%)
Sep 22, 2017 56.41 57.84 55.61 57.55 824,373 +0.97(+1.71%)
Sep 21, 2017 59.11 59.22 55.49 56.58 1,211,199 -2.60(-4.39%)
Sep 20, 2017 59.59 59.65 58.76 59.18 751,438 -0.48(-0.80%)
Sep 19, 2017 59.61 59.73 58.71 59.65 823,751 +0.15(+0.26%)
Sep 18, 2017 59.19 60.46 58.60 59.50 960,607 +0.47(+0.79%)
Sep 15, 2017 58.78 59.55 58.59 59.04 1,573,481 +0.52(+0.89%)
Sep 14, 2017 59.86 59.95 58.47 58.52 805,368 -1.61(-2.68%)
Sep 13, 2017 59.14 60.52 58.91 60.13 1,757,806 +0.95(+1.61%)
Sep 12, 2017 59.30 59.40 57.80 59.18 709,722 -0.18(-0.30%)
Sep 11, 2017 59.18 59.99 58.75 59.36 1,126,698 +0.66(+1.13%)
Sep 08, 2017 59.19 59.84 58.57 58.70 965,456 -0.50(-0.85%)
Sep 07, 2017 58.65 59.20 58.35 59.20 943,382 +0.74(+1.26%)
Sep 06, 2017 58.29 58.98 57.18 58.46 595,841 +0.16(+0.28%)
Sep 05, 2017 58.35 58.52 56.90 58.30 842,621 -0.29(-0.49%)
Sep 01, 2017 57.64 59.19 57.64 58.59 828,201 +0.95(+1.65%)
Aug 31, 2017 57.88 58.06 57.07 57.64 1,013,752 -0.13(-0.22%)
Aug 30, 2017 57.47 57.83 56.50 57.76 1,064,395 +0.32(+0.56%)
Aug 29, 2017 55.69 58.02 55.32 57.44 780,047 +0.78(+1.38%)
Aug 28, 2017 57.40 57.40 55.31 56.66 867,721 -0.47(-0.82%)
Aug 25, 2017 58.96 59.18 57.13 57.13 1,075,120 -1.61(-2.75%)
Aug 24, 2017 59.00 59.55 58.38 58.74 1,505,070 +0.22(+0.38%)
Aug 23, 2017 59.04 59.31 57.31 58.52 1,540,468 -0.91(-1.52%)
Aug 22, 2017 58.46 60.70 58.09 59.42 1,427,906 +0.96(+1.64%)
Aug 21, 2017 57.64 59.01 56.55 58.46 2,088,242 +0.70(+1.21%)
Aug 18, 2017 57.01 58.40 56.53 57.76 1,300,950 +0.76(+1.34%)
Aug 17, 2017 58.05 58.05 56.68 57.00 1,268,620 -1.26(-2.16%)
Aug 16, 2017 56.50 59.16 56.45 58.26 1,696,482 +2.04(+3.64%)
Aug 15, 2017 55.98 56.41 55.06 56.21 1,391,035 -0.06(-0.11%)
Aug 14, 2017 55.29 56.66 54.42 56.27 2,214,154 +1.10(+2.00%)
Aug 11, 2017 50.08 55.78 49.92 55.17 3,493,705 +4.54(+8.96%)
Aug 10, 2017 48.45 50.75 48.12 50.63 1,991,232 +1.67(+3.41%)
Aug 09, 2017 47.74 48.97 46.45 48.97 4,947,955 +4.04(+8.98%)
Aug 08, 2017 44.70 45.83 43.84 44.93 2,224,643 +0.54(+1.21%)
Aug 07, 2017 43.22 44.75 43.17 44.39 1,259,727 +1.51(+3.51%)
Aug 04, 2017 43.59 44.09 42.27 42.88 709,729 -0.57(-1.30%)
Aug 03, 2017 43.08 44.01 43.08 43.45 824,379 +0.52(+1.21%)
Aug 02, 2017 43.99 44.12 42.49 42.93 346,263 -1.02(-2.33%)
Aug 01, 2017 43.95 44.30 43.32 43.95 664,496 +0.30(+0.68%)
Jul 31, 2017 43.94 44.24 42.41 43.66 992,871 -0.03(-0.06%)
Jul 28, 2017 42.67 43.93 42.41 43.68 345,739 +1.02(+2.40%)
Jul 27, 2017 43.88 44.47 41.61 42.66 569,327 -1.01(-2.32%)
Jul 26, 2017 43.52 44.22 43.12 43.67 763,763 +0.31(+0.72%)
Jul 25, 2017 42.78 43.38 42.49 43.36 567,345 +0.62(+1.45%)
Jul 24, 2017 42.58 42.94 41.79 42.74 605,503 +0.05(+0.13%)
Jul 21, 2017 42.71 43.06 42.43 42.69 377,583 -0.01(-0.02%)
Jul 20, 2017 42.83 41.34 42.70 612,894 +1.09(+2.63%)
Jul 19, 2017 43.14 43.20 41.40 41.60 808,805 -1.44(-3.35%)
Jul 18, 2017 42.94 43.18 42.38 43.05 597,168 +0.11(+0.25%)
Jul 17, 2017 42.80 43.92 41.97 42.94 1,069,395 +0.36(+0.84%)
Jul 14, 2017 42.31 42.84 42.15 42.58 543,612 +0.46(+1.09%)
Jul 13, 2017 42.15 42.32 41.67 42.12 465,395 +0.00(+0.00%)
Jul 12, 2017 42.15 42.36 41.38 42.12 510,886 +0.00(+0.00%)
Jul 11, 2017 42.15 42.21 41.66 42.12 504,839 +0.13(+0.30%)
Jul 10, 2017 41.25 42.18 41.24 42.00 716,974 +0.77(+1.87%)
Jul 07, 2017 41.24 41.79 41.09 41.23 686,246 +0.04(+0.11%)
Jul 06, 2017 40.90 41.58 40.79 41.18 605,521 +0.22(+0.55%)
Jul 05, 2017 40.89 41.93 39.77 40.96 766,576 +0.05(+0.13%)
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.