ATHM - Autohome Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 201981.3481.4878.6679.0179.01731,700
Feb 14, 201980.6781.8580.1681.3881.381,044,600
Feb 13, 201978.9780.8978.3080.8380.831,008,600
Feb 12, 201976.0878.5775.7078.0678.06626,500
Feb 11, 201977.2677.9875.2975.6675.66431,200
Feb 08, 201974.8576.8774.3276.2376.23486,000
Feb 07, 201976.2076.9373.7675.2675.26518,000
Feb 06, 201976.7577.6476.0776.9776.97563,500
Feb 05, 201974.9077.0074.4276.8776.87695,100
Feb 04, 201972.1574.7371.7674.4774.47390,400
Feb 01, 201971.9372.6971.3971.9971.99395,100
Jan 31, 201971.7675.1770.8772.3872.381,062,200
Jan 30, 201973.2073.3869.7770.6570.651,095,700
Jan 29, 201972.4973.1270.6372.0872.08985,400
Jan 28, 201972.6973.7270.5571.9571.951,284,900
Jan 25, 201974.4976.0774.2476.0276.021,063,000
Jan 24, 201974.3975.0172.6573.3373.33660,600
Jan 23, 201974.7875.1773.9274.6774.67557,400
Jan 22, 201971.7375.0071.1273.9873.981,131,600
Jan 18, 201971.9274.2071.3072.6472.64968,500
Jan 17, 201969.0571.9069.0571.2071.20660,000
Jan 16, 201968.8970.5068.5169.8369.83730,700
Jan 15, 201968.5571.4167.5168.0468.042,030,400
Jan 14, 201973.0173.2966.6067.4967.493,091,900
Jan 11, 201972.9178.5972.0278.3178.313,350,700
Jan 10, 201981.0083.0779.3282.5982.591,243,000
Jan 09, 201978.4682.1577.9281.6581.651,599,300
Jan 08, 201980.0083.7776.2277.2277.22950,600
Jan 07, 201978.5879.1977.5178.2778.27347,400
Jan 04, 201976.1079.4076.1077.8377.83706,100
Jan 03, 201974.9875.8373.7874.4774.47576,100
Jan 02, 201975.8076.7073.5076.2876.28706,900
Dec 31, 201880.8381.3777.6278.2378.23349,100
Dec 28, 201878.8781.0878.6879.5579.55720,600
Dec 27, 201876.4878.3675.8678.2378.23524,000
Dec 26, 201876.1878.1874.7677.9777.97431,400
Dec 24, 201873.4176.7273.0075.4575.45402,600
Dec 21, 201877.2378.9973.7874.1074.101,238,800
Dec 20, 201879.7481.0675.8476.6076.601,172,100
Dec 19, 201882.4283.7778.9479.2179.21700,400
Dec 18, 201885.9185.9181.9181.9281.921,164,500
Dec 17, 201887.1287.8385.3486.1786.171,007,800
Dec 14, 201888.2289.8587.2887.4687.46820,500
Dec 13, 201891.3592.3288.6689.6089.60839,900
Dec 12, 201893.5494.4990.2791.5591.55964,400
Dec 11, 201890.0393.5690.0392.9792.97983,200
Dec 10, 201885.5489.2285.5488.2488.241,232,800
Dec 07, 201886.2289.3785.7886.6986.691,011,900
Dec 06, 201883.2087.6282.5986.9586.951,512,400
Dec 04, 201887.4888.5686.2886.4686.461,027,300
Dec 03, 201887.0090.4686.0088.9088.901,783,500
Nov 30, 201879.7883.1379.0082.3482.34703,000
Nov 29, 201879.6380.3877.0979.7279.72705,900
Nov 28, 201881.7182.1676.9280.5680.561,146,200
Nov 27, 201877.0680.9574.5580.5680.561,052,900
Nov 26, 201876.2577.7574.4977.5177.51899,000
Nov 23, 201876.9477.5972.8573.3273.32801,200
Nov 21, 201876.1980.0076.1179.0479.041,270,900
Nov 20, 201871.4475.1771.0274.1974.191,058,600
Nov 19, 201876.5577.3973.1873.8273.82760,300
Nov 16, 201877.3578.4675.6777.4477.44836,000
Nov 15, 201875.3978.8874.0278.5878.581,103,700
Nov 14, 201870.1375.3970.1373.4473.441,149,300
Nov 13, 201866.5871.4066.5670.5670.561,356,500
Nov 12, 201867.0767.4061.4364.4664.461,358,400
Nov 09, 201868.5069.4867.1568.6668.661,015,000
Nov 08, 201875.6576.0069.5470.1770.171,169,900
Nov 07, 201876.8677.7975.4477.3577.35472,200
Nov 06, 201875.8877.7974.6475.8075.80490,200
Nov 05, 201875.5876.0672.5775.4275.42489,300
Nov 02, 201878.4678.5373.8876.1376.13677,100
Nov 01, 201872.9578.9770.7077.7277.721,749,300
Oct 31, 201869.8273.2868.7072.3872.381,804,800
Oct 30, 201870.9171.4666.6267.8367.831,154,700
Oct 29, 201873.1375.8370.2571.5071.502,082,500
Oct 26, 201866.9672.3766.1471.1871.181,237,900
Oct 25, 201865.7669.3765.7669.2369.231,328,700
Oct 24, 201866.9967.4664.5965.2165.211,155,400
Oct 23, 201863.6669.9763.3567.4767.472,161,100
Oct 22, 201866.6068.6865.5766.9566.951,095,000
Oct 19, 201865.4765.7462.5263.7863.78887,000
Oct 18, 201868.0868.0864.1264.3864.381,466,000
Oct 17, 201869.8469.8467.6368.8968.89904,300
Oct 16, 201869.1670.3268.3369.7869.78761,000
Oct 15, 201867.5069.3366.6568.4868.481,223,400
Oct 12, 201867.6769.5067.2768.9268.921,081,500
Oct 11, 201864.7568.5764.7565.9165.911,225,100
Oct 10, 201865.5767.2864.4665.6965.691,270,100
Oct 09, 201866.3268.9665.8666.1166.11892,500
Oct 08, 201866.1267.7364.7666.9966.99877,100
Oct 05, 201869.9469.9466.2368.0468.041,452,600
Oct 04, 201872.2672.4167.9770.0670.061,562,200
Oct 03, 201874.2174.8273.2473.6173.61417,400
Oct 02, 201872.8274.0770.2273.4473.441,214,600
Oct 01, 201875.4477.9073.8074.7574.75725,100
Sep 28, 201882.3282.5076.9577.4177.411,384,400
Sep 27, 201882.2583.7382.0082.7682.76326,200
Sep 26, 201880.3583.0380.0182.0182.01537,900
Sep 25, 201880.7780.7779.0180.0880.08455,800
Sep 24, 201881.4381.5779.2180.5180.51558,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...