Advertisement
Advertisement
U.S. markets open in 10 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Autohome Inc. (ATHM)

NYSE - NYSE Delayed Price. Currency in USD
28.32-1.58 (-5.28%)
At close: 04:00PM EST
28.32 0.00 (0.00%)
After hours: 04:32PM EST
Advertisement
Advertisement
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202229.6029.6328.2128.3228.32432,000
Nov 30, 202229.3930.0828.8829.9029.902,011,800
Nov 29, 202228.0029.0027.3928.1428.14922,800
Nov 28, 202226.8927.2526.1126.8426.842,140,000
Nov 25, 202227.5427.8726.7426.7826.78347,000
Nov 23, 202228.7028.9927.8428.2928.29410,300
Nov 22, 202226.9628.2226.6228.1228.12615,600
Nov 21, 202228.1128.3727.3727.5127.51494,900
Nov 18, 202229.0929.1527.9528.3928.39791,000
Nov 17, 202228.8530.2228.5129.5329.53741,600
Nov 16, 202231.6431.6729.0029.2929.29500,500
Nov 15, 202231.1532.6331.0431.6931.691,089,300
Nov 14, 202230.5632.0030.0730.1330.13889,300
Nov 11, 202229.7630.6429.4230.1230.12931,700
Nov 10, 202229.8330.3829.1729.2329.23527,100
Nov 09, 202229.4429.8728.5228.8128.81490,100
Nov 08, 202230.6031.0729.7430.1930.19550,200
Nov 07, 202232.7832.8330.5731.0031.00644,900
Nov 04, 202232.5233.4530.8332.3132.311,194,000
Nov 03, 202228.0930.7427.6730.0830.08718,900
Nov 02, 202229.0129.7927.8528.7628.76680,100
Nov 01, 202227.9829.2827.6928.4628.46489,200
Oct 31, 202226.5827.1225.8126.1226.12703,200
Oct 28, 202226.9427.3326.3727.0827.08657,300
Oct 27, 202228.3628.9827.8228.1128.11505,000
Oct 26, 202226.8229.3926.4429.1229.12662,800
Oct 25, 202226.1927.5726.1926.8626.86613,800
Oct 24, 202226.0027.1123.6625.5625.561,365,900
Oct 21, 202227.6028.8027.5428.2628.26272,100
Oct 20, 202227.1329.2527.1327.7427.74553,200
Oct 19, 202228.9829.3227.1327.1927.19338,900
Oct 18, 202229.9230.3029.1829.3929.39242,700
Oct 17, 202230.5030.9029.7029.7029.70421,200
Oct 14, 202229.7929.9629.0029.6629.66359,200
Oct 13, 202227.7429.6327.5129.2929.29328,600
Oct 12, 202228.0228.9528.0228.6728.67320,200
Oct 11, 202228.8028.9727.5928.2128.21391,300
Oct 10, 202229.5229.7528.8629.0929.09446,400
Oct 07, 202230.6731.0229.9430.1130.11294,500
Oct 06, 202231.2231.5630.8931.2031.20221,300
Oct 05, 202231.8432.7131.3231.6231.62278,700
Oct 04, 202230.8731.7330.8331.5531.55557,400
Oct 03, 202228.7430.8528.6030.4530.45563,200
Sep 30, 202228.9029.6828.7128.7628.76357,800
Sep 29, 202229.5329.8628.7029.2129.21490,700
Sep 28, 202229.4830.6629.4330.3430.34326,800
Sep 27, 202230.4831.5629.8630.1630.16475,000
Sep 26, 202230.4931.4530.2630.4930.49407,700
Sep 23, 202230.5331.2130.3630.5630.56373,700
Sep 22, 202229.7132.0329.4531.1331.13510,500
Sep 21, 202232.6032.6030.1330.1630.16674,300
Sep 20, 202232.4533.7232.3532.8232.82409,900
Sep 19, 202232.3332.7832.1032.3232.32477,900
Sep 16, 202233.3733.4932.3332.7832.78827,800
Sep 15, 202233.3234.1233.1633.9533.95322,300
Sep 14, 202234.0934.3932.6233.8133.81429,900
Sep 13, 202235.2736.0333.8634.2334.23362,000
Sep 12, 202235.3436.8134.4936.2936.29590,700
Sep 09, 202234.7035.0034.3534.8734.87408,300
Sep 08, 202233.7733.9532.5533.5033.50653,200
Sep 07, 202233.5334.5633.4834.2334.23448,700
Sep 06, 202233.7434.3233.2033.2333.23521,600
Sep 02, 202233.4034.3132.9034.0034.00609,100
Sep 01, 202234.9435.0133.1233.9433.94652,200
Aug 31, 202235.0136.3134.4135.6135.611,195,700
Aug 30, 202234.1234.4233.1734.2034.20686,000
Aug 29, 202236.7637.1234.3834.3834.38376,900
Aug 26, 202238.5338.7836.0636.9736.97569,000
Aug 25, 202236.0437.9735.6337.2937.291,275,200
Aug 24, 202234.3135.8734.0835.4435.44555,500
Aug 23, 202235.1035.4034.0334.7834.78451,400
Aug 22, 202235.0635.2534.3535.0035.00636,200
Aug 19, 202234.4235.1734.1134.7934.79341,200
Aug 18, 202234.7635.2634.3334.6034.60300,100
Aug 17, 202235.3035.6334.0335.1435.14283,200
Aug 16, 202234.9135.8234.3335.4635.46801,800
Aug 15, 202234.5135.9633.8535.1735.17511,400
Aug 12, 202235.5535.9634.4535.2335.23581,700
Aug 11, 202236.5038.0335.9136.0136.01574,800
Aug 10, 202235.9236.1635.0835.5135.51324,300
Aug 09, 202236.3236.9135.6836.1836.18273,000
Aug 08, 202237.6538.0936.1136.1836.18551,400
Aug 05, 202238.0038.4837.4638.0038.00469,100
Aug 04, 202240.7840.8938.1938.6838.68687,600
Aug 03, 202235.6439.9935.5339.7439.74754,200
Aug 02, 202233.0935.8133.0235.5635.56579,500
Aug 01, 202234.9535.2033.1333.7533.75658,900
Jul 29, 202234.7935.8133.8835.6935.69908,000
Jul 28, 202236.6237.2035.7236.5336.53724,200
Jul 27, 202237.2837.7936.1937.2037.20528,300
Jul 26, 202236.1536.8735.4836.7936.79337,200
Jul 25, 202235.7736.0035.0335.9935.99194,700
Jul 22, 202237.2737.2735.1535.3835.38360,200
Jul 21, 202235.1937.4135.1937.2737.27430,300
Jul 20, 202236.4137.1634.5535.2035.20374,200
Jul 19, 202235.5536.4634.9136.3136.31499,300
Jul 18, 202234.8435.8034.7935.3235.32516,800
Jul 15, 202233.7334.3332.9333.9333.93636,400
Jul 14, 202234.8635.3132.9733.9833.98413,500
Jul 13, 202235.1435.9234.6635.3135.31388,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement