ATHM - Autohome Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 202076.3277.9875.0377.3277.32788,700
Jul 01, 202075.7376.4174.9075.4875.48313,900
Jun 30, 202076.1076.6174.4475.5075.50638,500
Jun 29, 202075.3976.6274.6276.1976.19237,700
Jun 26, 202076.2376.7674.5475.8675.86440,900
Jun 25, 202073.7776.6073.0076.2776.27642,100
Jun 24, 202078.7478.7473.6873.7873.781,027,700
Jun 23, 202079.6380.2578.6478.9078.90692,400
Jun 22, 202080.5880.5876.7679.5279.52439,600
Jun 19, 202082.7483.1480.2680.5480.541,023,700
Jun 18, 202081.0083.6079.2081.4681.462,663,700
Jun 17, 202084.7086.0084.6185.1485.14421,300
Jun 16, 202087.0387.9284.1084.3284.32410,900
Jun 15, 202081.6985.2279.4784.5284.52552,300
Jun 12, 202085.6585.6781.9783.4683.46416,500
Jun 11, 202085.3886.4983.3683.9683.96499,300
Jun 10, 202088.0088.3086.1787.5287.52377,300
Jun 09, 202087.9988.5686.8487.6287.62842,900
Jun 08, 202090.0690.8586.7188.9888.98720,300
Jun 05, 202084.8090.8584.1990.7090.70995,100
Jun 04, 202082.7585.0082.2984.3884.38880,900
Jun 03, 202081.9185.3281.6983.6983.69601,100
Jun 02, 202077.8182.5977.7481.6281.621,181,000
Jun 01, 202075.5677.6472.3877.1477.14919,100
May 29, 202076.4378.1074.4676.9376.931,051,200
May 28, 202077.9577.9975.6575.6575.65346,000
May 27, 202076.6377.5875.2976.9276.92218,800
May 26, 202076.5579.3175.7876.5776.57435,600
May 22, 202078.5880.5274.0174.5074.50823,000
May 21, 202080.0081.6977.1880.7880.78704,200
May 20, 202078.1282.6377.6982.6182.61819,600
May 19, 202075.3179.0474.2376.6876.68362,200
May 18, 202074.5976.3974.5775.5575.55857,800
May 15, 202074.5075.3373.8074.4774.47536,400
May 14, 202075.5376.5772.5175.4975.49417,400
May 13, 202080.0180.0575.8176.8976.89460,700
May 12, 202081.0481.8779.2380.1780.17354,100
May 11, 202080.3781.7779.5780.8680.86184,300
May 08, 202079.7282.7879.3980.6780.67392,200
May 07, 202078.3879.1577.2078.9178.91158,600
May 06, 202077.1679.3875.7978.7278.72237,700
May 05, 202077.2379.8575.6275.6375.63240,300
May 04, 202074.1176.4873.5975.9775.97367,400
May 01, 202080.0080.4273.1674.2374.23698,900
Apr 30, 202081.9084.3581.1082.1582.15639,500
Apr 29, 202080.0081.9579.0081.6481.64388,500
Apr 28, 202078.9479.3875.5577.8477.84561,400
Apr 27, 202075.9679.4475.1378.6178.61492,400
Apr 24, 202076.0076.1273.3273.8873.88389,200
Apr 23, 202075.8276.3374.0974.5874.58275,900
Apr 22, 202078.0378.2375.3875.7875.78356,000
Apr 21, 202079.8880.9375.1176.1576.15438,500
Apr 20, 202080.0282.3779.8781.4381.43532,900
Apr 17, 202077.9279.9877.2079.6879.68488,700
Apr 16, 202074.4977.4174.4076.7976.79533,300
Apr 15, 202071.2974.6570.4274.3174.31379,400
Apr 14, 202070.1073.5970.0172.0972.09349,400
Apr 14, 20200.77 Dividend
Apr 13, 202072.4573.3370.1670.9370.16429,900
Apr 09, 202071.0273.3970.2572.2371.45310,000
Apr 08, 202074.7175.6170.2770.9270.15602,700
Apr 07, 202073.8377.3873.8375.1174.29701,400
Apr 06, 202072.7274.7471.6374.7473.93448,100
Apr 03, 202070.4771.3468.6570.3269.56491,800
Apr 02, 202068.8472.3568.4671.3670.59366,200
Apr 01, 202069.3372.3969.1670.5669.79530,900
Mar 31, 202070.1171.4669.4871.0270.25568,800
Mar 30, 202070.0070.2068.1669.6968.93369,800
Mar 27, 202069.0169.4266.8969.0968.34437,500
Mar 26, 202070.4474.6668.7371.1270.35897,500
Mar 25, 202069.0071.9768.5770.0769.311,091,100
Mar 24, 202068.4770.5167.0768.5667.82689,200
Mar 23, 202063.7066.8459.5465.8565.14817,900
Mar 20, 202069.5571.2963.0163.7163.02866,900
Mar 19, 202069.6475.7967.5167.8767.13815,400
Mar 18, 202064.9672.5164.1671.4970.711,257,500
Mar 17, 202067.8970.3763.7268.6067.86973,800
Mar 16, 202070.0072.7566.9067.0166.28920,600
Mar 13, 202072.4576.0170.0876.0075.171,200,500
Mar 12, 202068.3169.0264.9967.8767.13839,500
Mar 11, 202071.9173.2070.6371.5470.76415,400
Mar 10, 202072.6873.8670.4673.6672.86660,500
Mar 09, 202069.2374.5764.0271.6170.831,027,600
Mar 06, 202075.6976.8372.0873.3172.51764,200
Mar 05, 202079.8680.8877.3178.1177.26503,600
Mar 04, 202081.5882.0579.8080.9180.03301,800
Mar 03, 202081.0781.2578.8680.8579.97909,100
Mar 02, 202078.8081.4977.8781.1080.221,089,100
Feb 28, 202074.5178.2874.1677.6776.83931,500
Feb 27, 202078.6180.3077.1177.2076.36602,700
Feb 26, 202080.7382.0079.9580.7279.84434,100
Feb 25, 202082.6482.7879.7080.3279.45675,300
Feb 24, 202079.7081.9879.7081.6480.75857,100
Feb 21, 202085.4885.9282.5583.7082.79986,500
Feb 20, 202086.8688.5183.7985.7984.861,692,600
Feb 19, 202083.0088.9681.0088.6287.662,023,900
Feb 18, 202079.6081.8678.7078.8477.981,364,300
Feb 14, 202079.8380.3479.3679.9979.12439,100
Feb 13, 202081.8381.8379.1280.0079.13599,200
Feb 12, 202082.6783.7482.0683.3582.45580,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...