FinancialContent is the trusted provider of stock market information to the media industry.
AUTOHOME SP ADS-A (NY: ATHM)
104.03 USD  -0.60 (-0.57%)
Official Closing Price  /  Updated: 8:04 PM EDT, May 22, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2018 104.59 105.38 103.60 104.03 307,936 -0.60(-0.57%)
May 21, 2018 104.34 105.82 103.39 104.63 448,479 +1.63(+1.58%)
May 18, 2018 104.61 106.41 101.86 103.00 424,531 -1.47(-1.41%)
May 17, 2018 103.86 105.45 103.31 104.47 504,721 -0.74(-0.70%)
May 16, 2018 106.39 107.38 104.69 105.21 448,644 -1.32(-1.24%)
May 15, 2018 102.48 106.91 101.12 106.53 830,314 +2.03(+1.94%)
May 14, 2018 104.79 107.54 103.20 104.50 599,299 +0.45(+0.43%)
May 11, 2018 104.94 105.13 101.86 104.05 505,968 -0.86(-0.82%)
May 10, 2018 99.88 107.06 99.10 104.91 850,404 +5.24(+5.26%)
May 09, 2018 99.84 100.00 94.76 99.67 705,655 +0.93(+0.94%)
May 08, 2018 94.57 99.52 91.65 98.74 1,399,250 +1.50(+1.54%)
May 07, 2018 94.57 98.86 94.41 97.24 1,067,583 +3.44(+3.67%)
May 04, 2018 93.35 94.39 90.69 93.80 436,223 +0.06(+0.06%)
May 03, 2018 94.25 94.85 90.85 93.74 1,110,122 -1.32(-1.39%)
May 02, 2018 97.10 97.57 94.63 95.06 750,383 -2.44(-2.50%)
May 01, 2018 96.91 98.63 96.35 97.50 557,105 -0.05(-0.05%)
Apr 30, 2018 95.62 98.80 95.03 97.55 469,634 +2.65(+2.79%)
Apr 27, 2018 95.40 95.49 94.08 94.90 371,156 -0.54(-0.57%)
Apr 26, 2018 93.85 96.20 93.85 95.44 651,510 +2.36(+2.54%)
Apr 25, 2018 95.87 95.87 90.86 93.08 614,343 -3.10(-3.22%)
Apr 24, 2018 96.84 98.06 94.78 96.18 690,922 +0.52(+0.54%)
Apr 23, 2018 98.07 98.43 94.59 95.66 998,195 -2.65(-2.70%)
Apr 20, 2018 97.29 99.50 97.17 98.31 970,427 +0.77(+0.79%)
Apr 19, 2018 97.58 98.35 95.90 97.54 841,403 -0.26(-0.27%)
Apr 18, 2018 99.40 100.66 96.52 97.80 708,637 -0.97(-0.98%)
Apr 17, 2018 96.69 99.45 95.65 98.77 465,515 +2.30(+2.38%)
Apr 16, 2018 94.48 98.10 94.48 96.47 563,094 +1.96(+2.07%)
Apr 13, 2018 97.60 97.60 93.29 94.51 768,405 -2.57(-2.65%)
Apr 12, 2018 94.82 97.59 94.82 97.08 586,091 +2.54(+2.69%)
Apr 11, 2018 94.02 96.66 93.56 94.54 812,637 -0.07(-0.07%)
Apr 10, 2018 92.20 96.07 91.57 94.61 936,782 +5.27(+5.90%)
Apr 09, 2018 89.36 92.48 89.07 89.34 605,766 +1.13(+1.28%)
Apr 06, 2018 86.19 89.18 85.85 88.21 725,744 +0.73(+0.83%)
Apr 05, 2018 86.00 88.11 85.82 87.48 555,131 +2.17(+2.54%)
Apr 04, 2018 80.50 85.53 79.01 85.31 514,894 +1.52(+1.81%)
Apr 03, 2018 85.60 85.60 82.55 83.79 383,327 -0.60(-0.71%)
Apr 02, 2018 85.68 86.49 82.60 84.39 510,959 -1.55(-1.80%)
Mar 29, 2018 85.94 85.94 85.94 0 +2.59(+3.11%)
Mar 28, 2018 83.28 85.19 82.56 83.35 516,184 -1.05(-1.24%)
Mar 27, 2018 88.00 88.00 83.71 84.40 677,736 -2.84(-3.26%)
Mar 26, 2018 88.06 89.50 84.03 87.24 748,657 +1.95(+2.29%)
Mar 23, 2018 89.20 89.64 84.43 85.29 965,126 -4.31(-4.81%)
Mar 22, 2018 89.92 91.56 86.64 89.60 1,254,020 -2.64(-2.86%)
Mar 21, 2018 89.32 92.65 88.51 92.24 1,162,954 +2.92(+3.27%)
Mar 20, 2018 86.25 89.81 85.85 89.32 695,414 +3.56(+4.15%)
Mar 19, 2018 84.74 86.55 83.00 85.76 635,739 -0.44(-0.51%)
Mar 16, 2018 88.30 88.82 84.65 86.20 1,210,415 -1.91(-2.17%)
Mar 15, 2018 87.92 88.18 85.80 88.11 860,991 +1.06(+1.22%)
Mar 14, 2018 86.57 88.25 86.57 87.05 612,929 +1.29(+1.50%)
Mar 13, 2018 87.58 89.96 85.23 85.76 1,157,046 -0.96(-1.11%)
Mar 12, 2018 88.87 91.80 86.00 86.72 1,711,018 -1.92(-2.17%)
Mar 09, 2018 84.92 90.93 83.32 88.64 2,046,328 +4.15(+4.91%)
Mar 08, 2018 80.57 85.00 80.02 84.49 1,294,913 +4.67(+5.85%)
Mar 07, 2018 79.84 79.82 1,977,864 -1.13(-1.40%)
Mar 06, 2018 82.76 83.49 78.75 80.95 847,287 +1.05(+1.31%)
Mar 05, 2018 80.38 80.66 78.02 79.90 613,063 -1.25(-1.54%)
Mar 02, 2018 76.88 81.90 76.38 81.15 756,516 +3.12(+4.00%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More