Australia markets closed

Autohome Inc. (ATHM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
110.37+1.95 (+1.80%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Jan 2021107.89110.91106.90110.37110.37190,700
21 Jan 2021108.12109.25106.00108.42108.42373,800
20 Jan 2021107.68108.49105.82108.00108.00357,300
19 Jan 2021104.67107.56103.62106.51106.51540,900
15 Jan 202197.53103.0297.51102.88102.88552,100
14 Jan 2021102.44103.1697.3097.7597.75768,700
13 Jan 2021105.20105.47101.82102.76102.76333,600
12 Jan 2021109.15109.65104.84105.70105.70493,000
11 Jan 2021105.01108.71104.00108.58108.58850,600
08 Jan 202199.99105.3499.26105.05105.051,037,700
07 Jan 202198.1299.8996.2298.9998.99767,900
06 Jan 2021101.01101.0197.0799.0799.07845,200
05 Jan 202197.71100.8197.1899.6799.67636,500
04 Jan 202199.80102.0896.5397.9997.99402,100
31 Dec 2020100.08100.4898.5399.6299.62198,600
30 Dec 202097.44100.7196.8199.6199.61438,300
29 Dec 202095.5796.7594.3596.6296.62315,200
28 Dec 202095.9597.5894.4295.1895.18137,000
24 Dec 202097.2597.9994.9795.1295.121,273,500
23 Dec 202097.3398.5597.3398.1098.10165,400
22 Dec 202098.1098.8296.3797.1197.11135,600
21 Dec 202098.0099.5197.5698.1398.13454,200
18 Dec 202097.9299.2197.1399.0499.04367,400
17 Dec 2020100.00100.7696.8497.4897.48365,000
16 Dec 202098.6399.9998.1599.0199.01370,700
15 Dec 2020100.68100.6896.7098.4498.44312,900
14 Dec 202098.78101.2798.47100.24100.24267,800
11 Dec 202097.00100.9396.1298.7998.79544,900
10 Dec 202097.7498.6095.7997.5897.58235,500
09 Dec 202098.0099.7396.3797.5497.54549,700
08 Dec 202098.0898.8994.5097.9497.94491,200
07 Dec 202096.55100.0096.2498.5998.59758,900
04 Dec 202095.5697.4594.4896.2396.23588,200
03 Dec 202093.3296.0793.1795.0495.04507,700
02 Dec 202091.8094.0290.5292.7892.78612,000
01 Dec 202095.1095.7991.3392.3992.39603,800
30 Nov 202098.3499.2594.0694.4294.422,156,800
27 Nov 2020102.53106.43102.09105.89105.89555,200
25 Nov 2020101.46104.5599.58101.84101.84647,100
24 Nov 2020100.37102.3299.61100.75100.75669,700
23 Nov 2020100.73102.2598.5299.4199.41286,500
20 Nov 2020100.35102.4098.79101.82101.82490,800
19 Nov 202098.14101.8797.3299.8499.84308,500
18 Nov 2020100.23100.3197.8798.2398.23259,200
17 Nov 202099.50101.1397.34100.15100.15242,300
16 Nov 2020102.43103.9899.2899.8399.83268,900
13 Nov 2020103.11104.27102.14102.82102.82146,900
12 Nov 2020105.13105.83101.42101.66101.66340,000
11 Nov 2020102.80104.86101.33104.17104.17213,000
10 Nov 2020103.07104.04100.73102.10102.10391,200
09 Nov 2020104.33106.14102.32103.23103.23306,100
06 Nov 2020104.52104.83101.69103.24103.24373,200
05 Nov 2020105.51107.92104.17104.24104.24556,200
04 Nov 2020100.75107.44100.75103.15103.15787,000
03 Nov 202097.5399.3695.8099.2599.25227,700
02 Nov 202096.4298.4695.9698.4198.41288,800
30 Oct 202096.0496.2294.4195.5595.55188,300
29 Oct 202095.1499.4395.1496.9096.90314,700
28 Oct 202096.1296.1292.4994.4694.46387,000
27 Oct 202095.1797.3892.2096.7196.71421,400
26 Oct 202095.7996.6494.6895.0095.00283,500
23 Oct 2020100.67100.7996.5196.6696.66364,600
22 Oct 2020101.95101.9599.3299.7399.73168,100
21 Oct 2020100.48102.2599.07101.76101.76242,800
20 Oct 2020100.53101.7899.5199.5299.52445,900
19 Oct 2020100.50101.5899.3199.6099.60436,800
16 Oct 202098.60100.5497.60100.15100.15255,000
15 Oct 202099.3199.6997.5997.8597.85247,800
14 Oct 2020101.40101.4098.7599.4499.44177,000
13 Oct 2020101.32101.8199.48100.83100.83150,200
12 Oct 2020100.13102.20100.13101.04101.04245,500
09 Oct 202099.95100.8999.2099.5199.51231,200
08 Oct 202099.78100.2598.8099.7999.79165,500
07 Oct 202098.51100.0097.5399.0399.03167,500
06 Oct 202098.6399.2596.2697.2697.26175,500
05 Oct 202097.1499.2096.8198.6398.63207,100
02 Oct 202096.0397.0794.5696.6096.60117,100
01 Oct 202097.1698.5096.1397.4897.48357,000
30 Sep 202092.8396.6991.0196.0096.00544,200
29 Sep 202091.0391.0389.6690.7090.70287,900
28 Sep 202091.7092.3290.1690.8290.82176,200
25 Sep 202089.4490.4889.0090.1690.16190,900
24 Sep 202090.9490.9489.6190.5990.59261,600
23 Sep 202093.0093.9690.6291.0091.00276,600
22 Sep 202094.5395.0092.4393.6793.67363,200
21 Sep 202094.9795.0191.8593.9993.99361,200
18 Sep 202096.9197.9195.2496.7096.70513,800
17 Sep 202094.2196.2293.3796.0696.06449,500
16 Sep 202092.3595.7792.0595.6995.69799,400
15 Sep 202092.2192.2390.8392.0892.08428,100
14 Sep 202090.0092.0089.3491.6391.63530,100
11 Sep 202089.0090.9588.6889.4489.44546,100
10 Sep 202086.6788.9986.2788.6888.68621,800
09 Sep 202084.9786.7384.9785.9585.95328,600
08 Sep 202083.3986.2082.0084.5784.57436,900
04 Sep 202084.0086.4182.3185.7785.77472,300
03 Sep 202082.9584.0080.8383.9183.91437,200
02 Sep 202085.0085.2481.7783.1283.12318,800
01 Sep 202080.7586.0080.5185.0785.07631,700
31 Aug 202083.2184.4280.0180.2480.24505,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...