Autohome Inc ADR (NY: ATHM )

32.62 +0.01 (+0.02%)
Streaming Delayed Price Updated: 2:53 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 32.16 32.65 31.65 32.61 506,302 -1.33(-3.92%)
Oct 07, 2024 34.11 34.11 33.12 33.94 371,021 -0.11(-0.32%)
Oct 04, 2024 34.47 34.60 33.60 34.05 360,967 +0.33(+0.98%)
Oct 03, 2024 33.50 34.11 33.48 33.72 323,298 -0.72(-2.09%)
Oct 02, 2024 34.20 34.70 33.08 34.44 978,565 +0.98(+2.93%)
Oct 01, 2024 32.91 33.51 32.08 33.46 810,788 +0.84(+2.58%)
Sep 30, 2024 33.41 33.83 32.35 32.62 1,041,935 -0.40(-1.21%)
Sep 27, 2024 32.03 33.25 31.84 33.02 1,131,126 +0.97(+3.03%)
Sep 26, 2024 31.84 32.81 30.52 32.05 899,537 +1.40(+4.57%)
Sep 25, 2024 29.33 30.74 29.01 30.65 774,353 +0.65(+2.17%)
Sep 24, 2024 30.30 30.54 29.61 30.00 703,127 +0.93(+3.20%)
Sep 23, 2024 28.40 29.28 28.06 29.07 385,526 +0.96(+3.42%)
Sep 20, 2024 28.05 28.24 27.79 28.11 691,670 +0.12(+0.43%)
Sep 19, 2024 27.80 28.00 27.30 27.99 646,603 +0.55(+2.00%)
Sep 18, 2024 27.26 27.50 27.04 27.44 395,100 +0.24(+0.88%)
Sep 17, 2024 27.23 27.70 27.09 27.20 398,001 -0.01(-0.04%)
Sep 16, 2024 27.29 27.53 27.02 27.21 308,354 -0.08(-0.29%)
Sep 13, 2024 27.10 27.36 26.77 27.29 209,775 +0.31(+1.15%)
Sep 12, 2024 27.33 27.61 26.61 26.98 399,527 -0.35(-1.28%)
Sep 11, 2024 27.18 27.37 26.95 27.33 282,907 +0.15(+0.55%)
Sep 10, 2024 27.36 27.55 27.07 27.18 368,151 -0.37(-1.34%)
Sep 09, 2024 27.44 27.71 27.12 27.55 400,900 -0.02(-0.07%)
Sep 06, 2024 27.26 27.71 27.21 27.57 694,801 +0.17(+0.62%)
Sep 05, 2024 26.50 27.93 26.38 27.40 1,006,870 +0.90(+3.40%)
Sep 04, 2024 25.75 26.84 25.65 26.50 915,766 +1.73(+6.98%)
Sep 03, 2024 24.90 25.12 24.47 24.77 567,950 -0.39(-1.55%)
Aug 30, 2024 25.18 25.34 24.80 25.16 637,985 +0.13(+0.52%)
Aug 29, 2024 24.80 25.20 24.61 25.03 395,914 +0.55(+2.25%)
Aug 28, 2024 24.50 24.84 24.42 24.48 414,870 -0.27(-1.09%)
Aug 27, 2024 24.91 25.15 24.63 24.75 444,623 +0.00(+0.00%)
Aug 26, 2024 24.00 25.06 23.84 24.75 546,977 +0.49(+2.02%)
Aug 23, 2024 24.58 24.67 24.02 24.26 299,174 -0.05(-0.21%)
Aug 22, 2024 23.97 24.36 23.70 24.31 434,884 +0.40(+1.67%)
Aug 21, 2024 23.15 24.03 23.15 23.91 416,061 +0.72(+3.10%)
Aug 20, 2024 23.41 23.60 23.08 23.19 546,231 -0.42(-1.78%)
Aug 19, 2024 23.46 23.68 23.27 23.61 350,335 +0.26(+1.11%)
Aug 16, 2024 23.25 23.46 23.05 23.35 349,967 +0.24(+1.04%)
Aug 15, 2024 22.74 23.22 22.61 23.11 336,526 +0.68(+3.03%)
Aug 14, 2024 22.68 22.78 22.26 22.43 369,411 -0.20(-0.88%)
Aug 13, 2024 22.54 22.76 21.89 22.63 435,268 +0.02(+0.09%)
Aug 12, 2024 23.09 23.11 22.53 22.61 339,215 -0.22(-0.96%)
Aug 09, 2024 22.78 23.14 22.41 22.83 628,191 -0.12(-0.52%)
Aug 08, 2024 22.84 23.27 22.54 22.95 357,739 +0.24(+1.06%)
Aug 07, 2024 23.75 23.86 22.48 22.71 330,383 -0.71(-3.03%)
Aug 06, 2024 23.42 23.88 23.15 23.42 602,081 +0.00(+0.00%)
Aug 05, 2024 23.21 23.82 22.81 23.42 404,559 -0.26(-1.10%)
Aug 02, 2024 22.80 23.75 22.26 23.68 723,802 +0.69(+3.00%)
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.