Autohome Inc ADR (NY: ATHM )

26.12 -0.40 (-1.51%)
Streaming Delayed Price Updated: 2:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 93.76 90.60 91.55 744,553 +0.03(+0.03%)
Jun 28, 2018 88.34 92.44 86.42 91.52 1,065,239 +3.14(+3.55%)
Jun 27, 2018 95.98 96.84 88.07 88.38 2,160,911 -7.54(-7.86%)
Jun 26, 2018 98.16 98.44 95.53 95.93 1,214,705 -1.99(-2.04%)
Jun 25, 2018 101.62 101.62 95.89 97.92 1,024,902 -5.77(-5.57%)
Jun 22, 2018 103.93 104.36 102.11 103.69 777,727 -0.11(-0.11%)
Jun 21, 2018 104.39 104.78 102.96 103.80 875,000 -0.27(-0.26%)
Jun 20, 2018 105.24 105.47 103.41 104.07 1,064,725 +0.00(+0.00%)
Jun 19, 2018 103.68 105.46 102.54 104.07 1,056,635 -3.44(-3.20%)
Jun 18, 2018 105.98 107.77 105.24 107.51 486,993 -0.27(-0.25%)
Jun 15, 2018 108.03 106.16 107.78 1,298,188 +1.62(+1.53%)
Jun 14, 2018 104.62 107.82 104.45 106.16 609,189 +1.75(+1.68%)
Jun 13, 2018 105.14 106.00 103.15 104.41 339,205 -0.52(-0.49%)
Jun 12, 2018 104.71 106.38 103.33 104.93 555,591 +1.22(+1.17%)
Jun 11, 2018 102.11 104.76 102.04 103.71 742,202 +2.16(+2.12%)
Jun 08, 2018 100.40 104.24 96.77 101.55 1,348,297 +0.33(+0.32%)
Jun 07, 2018 102.62 103.37 99.76 101.23 535,534 -1.63(-1.59%)
Jun 06, 2018 101.56 102.86 1,008,519 -3.98(-3.72%)
Jun 05, 2018 104.26 108.25 104.09 106.84 579,428 +2.90(+2.79%)
Jun 04, 2018 104.19 105.89 103.35 103.94 720,563 +0.96(+0.93%)
Jun 01, 2018 103.66 108.32 102.50 102.98 933,652 +0.81(+0.79%)
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%)
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.