Australia markets close in 1 hour 41 minutes

Autohome Inc. (ATHM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
92.23-1.90 (-2.02%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202193.6894.5691.6492.2392.23539,600
09 Apr 202194.6494.6492.3694.1394.13490,600
08 Apr 202195.5496.4694.3294.6494.64424,900
07 Apr 202196.0896.2893.0694.1294.12785,400
06 Apr 202194.5298.1193.3696.8596.851,560,800
05 Apr 202195.6796.0392.5093.5193.51269,700
01 Apr 202195.0997.7294.9695.2695.26507,000
31 Mar 202196.5296.6393.1193.2793.27666,900
30 Mar 202195.0096.9993.2196.3796.37382,200
29 Mar 202195.5896.4194.0195.1195.11651,800
26 Mar 202195.4496.5291.2394.9494.94849,700
25 Mar 202197.0799.1594.1594.4494.44788,800
24 Mar 2021100.97100.9798.5399.0799.071,242,100
23 Mar 2021101.65102.38100.20100.97100.97759,000
22 Mar 2021101.26102.75100.32102.75102.75815,500
19 Mar 202197.75101.9297.75100.98100.981,329,500
18 Mar 202196.0299.2695.1098.0098.001,257,300
17 Mar 202194.0097.6394.0096.7996.79890,200
16 Mar 202194.0496.1393.3895.0095.001,191,600
15 Mar 202193.5095.6892.1094.5894.581,916,900
12 Mar 202197.5599.2894.6995.8795.87848,400
11 Mar 202199.49101.0898.86100.00100.001,224,600
10 Mar 202194.1097.6493.2497.2297.222,012,300
09 Mar 202195.0395.9392.3893.7493.742,900,600
08 Mar 2021107.70107.7095.5796.3496.343,188,700
05 Mar 2021113.82114.27109.39110.10110.10911,900
04 Mar 2021113.63117.74110.03112.57112.57832,600
03 Mar 2021118.00118.60111.55113.29113.29501,100
02 Mar 2021116.60119.96116.24118.00118.00467,000
01 Mar 2021117.32118.01115.82116.51116.51485,400
26 Feb 2021117.33120.00113.99114.04114.04844,300
25 Feb 2021121.63122.84117.00117.32117.32554,200
24 Feb 2021121.97122.30119.17121.54121.54575,000
24 Feb 20210.87 Dividend
23 Feb 2021126.21126.21117.51125.16124.29717,700
22 Feb 2021133.26135.90128.07128.14127.25794,000
19 Feb 2021136.10139.72134.70136.30135.35544,900
18 Feb 2021132.80136.10130.00134.79133.851,591,600
17 Feb 2021138.69140.44135.87137.00136.05552,200
16 Feb 2021138.27140.92137.23137.92136.96532,000
12 Feb 2021130.65138.26130.00136.15135.20499,300
11 Feb 2021130.74132.79129.36129.57128.67348,900
10 Feb 2021131.88132.31128.27130.04129.14918,900
09 Feb 2021130.00130.85128.45129.81128.91645,800
08 Feb 2021131.17131.87128.75129.47128.57691,700
05 Feb 2021128.00132.10126.76130.22129.31691,000
04 Feb 2021123.06131.65123.06128.02127.13761,100
03 Feb 2021119.00124.64118.74122.46121.61796,600
02 Feb 2021118.01121.27114.05118.84118.01846,800
01 Feb 2021112.59120.89112.59119.82118.99675,600
29 Jan 2021115.10115.11109.19110.23109.46673,400
28 Jan 2021123.44123.44111.36115.71114.91860,100
27 Jan 2021113.56147.67112.79123.44122.583,701,000
26 Jan 2021110.91114.96108.08114.94114.14325,600
25 Jan 2021111.33112.32109.54111.40110.63476,800
22 Jan 2021107.89110.91106.90110.37109.60190,700
21 Jan 2021108.12109.25106.00108.42107.67373,800
20 Jan 2021107.68108.49105.82108.00107.25357,300
19 Jan 2021104.67107.56103.62106.51105.77540,900
15 Jan 202197.53103.0297.51102.88102.16552,100
14 Jan 2021102.44103.1697.3097.7597.07768,700
13 Jan 2021105.20105.47101.82102.76102.05333,600
12 Jan 2021109.15109.65104.84105.70104.97493,000
11 Jan 2021105.01108.71104.00108.58107.83850,600
08 Jan 202199.99105.3499.26105.05104.321,037,700
07 Jan 202198.1299.8996.2298.9998.30767,900
06 Jan 2021101.01101.0197.0799.0798.38845,200
05 Jan 202197.71100.8197.1899.6798.98636,500
04 Jan 202199.80102.0896.5397.9997.31402,100
31 Dec 2020100.08100.4898.5399.6298.93198,600
30 Dec 202097.44100.7196.8199.6198.92438,300
29 Dec 202095.5796.7594.3596.6295.95315,200
28 Dec 202095.9597.5894.4295.1894.52137,000
24 Dec 202097.2597.9994.9795.1294.461,273,500
23 Dec 202097.3398.5597.3398.1097.42165,400
22 Dec 202098.1098.8296.3797.1196.43135,600
21 Dec 202098.0099.5197.5698.1397.45454,200
18 Dec 202097.9299.2197.1399.0498.35367,400
17 Dec 2020100.00100.7696.8497.4896.80365,000
16 Dec 202098.6399.9998.1599.0198.32370,700
15 Dec 2020100.68100.6896.7098.4497.76312,900
14 Dec 202098.78101.2798.47100.2499.54267,800
11 Dec 202097.00100.9396.1298.7998.10544,900
10 Dec 202097.7498.6095.7997.5896.90235,500
09 Dec 202098.0099.7396.3797.5496.86549,700
08 Dec 202098.0898.8994.5097.9497.26491,200
07 Dec 202096.55100.0096.2498.5997.90758,900
04 Dec 202095.5697.4594.4896.2395.56588,200
03 Dec 202093.3296.0793.1795.0494.38507,700
02 Dec 202091.8094.0290.5292.7892.14612,000
01 Dec 202095.1095.7991.3392.3991.75603,800
30 Nov 202098.3499.2594.0694.4293.762,156,800
27 Nov 2020102.53106.43102.09105.89105.15555,200
25 Nov 2020101.46104.5599.58101.84101.13647,100
24 Nov 2020100.37102.3299.61100.75100.05669,700
23 Nov 2020100.73102.2598.5299.4198.72286,500
20 Nov 2020100.35102.4098.79101.82101.11490,800
19 Nov 202098.14101.8797.3299.8499.15308,500
18 Nov 2020100.23100.3197.8798.2397.55259,200
17 Nov 202099.50101.1397.34100.1599.45242,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...