ATHM - Autohome Inc.

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