ATHM - Autohome Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201981.0781.5479.5679.9379.93114,234
Aug 21, 201985.6485.7281.0781.7281.72902,800
Aug 20, 201984.9585.6884.5785.2685.26537,000
Aug 19, 201983.4385.0278.6484.8184.81586,200
Aug 16, 201979.5081.3678.6480.9380.93384,600
Aug 15, 201979.2980.1878.6478.6878.68539,800
Aug 14, 201978.0378.6777.0178.1078.10615,900
Aug 13, 201977.1480.2776.8180.0580.05638,400
Aug 12, 201975.4677.9574.9277.5077.50538,000
Aug 09, 201977.9678.1775.3476.5776.57692,200
Aug 08, 201979.2780.1177.5678.2878.28907,900
Aug 07, 201980.9181.9577.4079.0179.011,696,500
Aug 06, 201980.9681.9878.8780.1180.11897,600
Aug 05, 201979.1280.6477.4978.9778.971,232,800
Aug 02, 201984.4284.5381.3181.5581.551,130,800
Aug 01, 201984.8187.5984.1285.0085.001,196,900
Jul 31, 201983.8985.4483.3085.0085.00672,400
Jul 30, 201984.0085.0083.6884.0684.06450,200
Jul 29, 201985.0885.6183.6884.4384.43656,800
Jul 26, 201985.8386.3984.3685.2485.24615,800
Jul 25, 201985.8985.9983.7785.5785.57577,900
Jul 24, 201984.6686.0083.9285.4885.48468,800
Jul 23, 201983.2785.7382.5384.6684.66559,800
Jul 22, 201982.0082.8581.3882.2382.23417,100
Jul 19, 201982.0082.6881.4082.0082.00775,300
Jul 18, 201982.6582.8881.1782.0082.00825,000
Jul 17, 201983.9284.2482.8882.9182.91948,300
Jul 16, 201983.5884.6882.5883.8083.80499,100
Jul 15, 201983.2084.7182.1584.0084.001,077,900
Jul 12, 201985.1785.1780.6081.5081.501,625,000
Jul 11, 201984.3087.8883.5485.0185.011,347,300
Jul 10, 201981.5084.5081.5084.3284.321,272,600
Jul 09, 201981.3984.3181.0184.0584.05712,700
Jul 08, 201983.3583.5581.7582.3482.34963,500
Jul 05, 201985.0085.6380.3685.5685.561,241,600
Jul 03, 201986.7587.4685.7387.3987.39345,200
Jul 02, 201985.0087.0682.5686.8186.81713,200
Jul 01, 201988.7189.8584.3885.0185.01777,800
Jun 28, 201988.0688.4985.0585.6285.62863,300
Jun 27, 201986.4990.5586.4989.5689.561,183,000
Jun 26, 201983.7485.8383.3485.1185.11602,800
Jun 25, 201988.5888.9881.5881.8481.841,420,600
Jun 24, 201990.3690.3687.9089.0189.01698,900
Jun 21, 201991.4992.5688.5089.4689.46811,000
Jun 20, 201991.4196.0589.9292.2992.291,142,700
Jun 19, 201989.6291.2287.7388.8988.891,064,800
Jun 18, 201986.1391.2085.5889.3089.30962,100
Jun 17, 201985.7486.7582.7684.7784.77524,100
Jun 14, 201987.0588.0585.1285.3185.31633,500
Jun 13, 201988.7290.9686.5988.3588.35463,400
Jun 12, 201990.7991.3887.5988.0588.05720,800
Jun 11, 201996.0496.7291.4192.1592.15603,800
Jun 10, 201993.6696.7693.1693.4893.48689,900
Jun 07, 201988.5492.6988.5491.7891.78577,600
Jun 06, 201987.6489.8687.3188.2788.27634,900
Jun 05, 201987.4487.8085.3387.1887.18645,000
Jun 04, 201985.1787.2183.0587.0887.081,040,000
Jun 03, 201986.1386.9884.5485.3285.32952,900
May 31, 201987.0087.1084.5285.9085.901,890,500
May 30, 201992.5093.4288.0089.9989.992,252,900
May 29, 201991.7493.8891.0293.4793.47592,500
May 28, 201991.7093.2891.5692.2692.26903,800
May 24, 201990.0091.6288.8089.6689.66805,700
May 23, 201989.4189.9986.7289.6489.64935,600
May 22, 201994.3194.4091.8091.9891.98692,300
May 21, 201994.9296.4793.4995.0495.04751,700
May 20, 201996.3396.9991.1493.2093.201,158,900
May 17, 2019101.45101.4698.6599.6799.67862,900
May 16, 2019104.47105.27101.93103.34103.34703,900
May 15, 2019102.53105.10101.21104.12104.12602,000
May 14, 201999.94103.1599.20102.68102.68681,900
May 13, 2019100.49101.4597.6598.1198.111,296,800
May 10, 2019105.68107.94104.02105.80105.80870,500
May 09, 2019104.51106.22100.58105.39105.391,440,200
May 08, 2019108.76109.00102.00106.96106.961,855,900
May 07, 2019112.97113.50108.69110.26110.261,739,100
May 06, 2019110.20117.37110.20114.21114.211,165,900
May 03, 2019114.37117.50114.01116.85116.85799,700
May 02, 2019112.00114.17109.61113.84113.841,073,200
May 01, 2019115.89116.11110.66110.83110.83872,900
Apr 30, 2019114.68116.97114.01115.49115.49487,200
Apr 29, 2019112.77115.88111.74115.62115.62665,600
Apr 26, 2019111.85112.31110.08111.70111.70580,600
Apr 25, 2019112.89112.89103.78111.94111.941,081,900
Apr 24, 2019113.98115.00111.10114.49114.49622,900
Apr 23, 2019115.05115.80113.13113.75113.75462,900
Apr 22, 2019112.87114.77112.41114.55114.55874,300
Apr 18, 2019112.61114.05111.33113.26113.26789,700
Apr 17, 2019111.88117.99111.05112.14112.141,588,800
Apr 16, 2019107.20108.81103.76108.34108.341,133,800
Apr 15, 2019107.01108.68105.17106.72106.72679,700
Apr 12, 2019106.97108.85106.21107.54107.54403,800
Apr 11, 2019107.50108.10104.37105.68105.68734,200
Apr 10, 2019108.05109.17107.33108.41108.41680,800
Apr 09, 2019109.41109.66106.11107.61107.61757,200
Apr 08, 2019108.00110.42106.51109.97109.97790,800
Apr 05, 2019105.13111.60105.10108.51108.512,074,400
Apr 04, 2019104.41105.68104.01104.97104.97791,100
Apr 03, 2019103.64105.14103.20104.35104.351,318,700
Apr 02, 2019103.41103.99100.20102.62102.62617,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...