Get the latest business, economy and property news, delivered straight to you.

Stay informed every day with Yahoo Finance's free Fully Briefed newsletter.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Apr 2021	93.68	94.56	91.64	92.23	92.23	539,600
09 Apr 2021	94.64	94.64	92.36	94.13	94.13	490,600
08 Apr 2021	95.54	96.46	94.32	94.64	94.64	424,900
07 Apr 2021	96.08	96.28	93.06	94.12	94.12	785,400
06 Apr 2021	94.52	98.11	93.36	96.85	96.85	1,560,800
05 Apr 2021	95.67	96.03	92.50	93.51	93.51	269,700
01 Apr 2021	95.09	97.72	94.96	95.26	95.26	507,000
31 Mar 2021	96.52	96.63	93.11	93.27	93.27	666,900
30 Mar 2021	95.00	96.99	93.21	96.37	96.37	382,200
29 Mar 2021	95.58	96.41	94.01	95.11	95.11	651,800
26 Mar 2021	95.44	96.52	91.23	94.94	94.94	849,700
25 Mar 2021	97.07	99.15	94.15	94.44	94.44	788,800
24 Mar 2021	100.97	100.97	98.53	99.07	99.07	1,242,100
23 Mar 2021	101.65	102.38	100.20	100.97	100.97	759,000
22 Mar 2021	101.26	102.75	100.32	102.75	102.75	815,500
19 Mar 2021	97.75	101.92	97.75	100.98	100.98	1,329,500
18 Mar 2021	96.02	99.26	95.10	98.00	98.00	1,257,300
17 Mar 2021	94.00	97.63	94.00	96.79	96.79	890,200
16 Mar 2021	94.04	96.13	93.38	95.00	95.00	1,191,600
15 Mar 2021	93.50	95.68	92.10	94.58	94.58	1,916,900
12 Mar 2021	97.55	99.28	94.69	95.87	95.87	848,400
11 Mar 2021	99.49	101.08	98.86	100.00	100.00	1,224,600
10 Mar 2021	94.10	97.64	93.24	97.22	97.22	2,012,300
09 Mar 2021	95.03	95.93	92.38	93.74	93.74	2,900,600
08 Mar 2021	107.70	107.70	95.57	96.34	96.34	3,188,700
05 Mar 2021	113.82	114.27	109.39	110.10	110.10	911,900
04 Mar 2021	113.63	117.74	110.03	112.57	112.57	832,600
03 Mar 2021	118.00	118.60	111.55	113.29	113.29	501,100
02 Mar 2021	116.60	119.96	116.24	118.00	118.00	467,000
01 Mar 2021	117.32	118.01	115.82	116.51	116.51	485,400
26 Feb 2021	117.33	120.00	113.99	114.04	114.04	844,300
25 Feb 2021	121.63	122.84	117.00	117.32	117.32	554,200
24 Feb 2021	121.97	122.30	119.17	121.54	121.54	575,000
24 Feb 2021	0.87 Dividend
23 Feb 2021	126.21	126.21	117.51	125.16	124.29	717,700
22 Feb 2021	133.26	135.90	128.07	128.14	127.25	794,000
19 Feb 2021	136.10	139.72	134.70	136.30	135.35	544,900
18 Feb 2021	132.80	136.10	130.00	134.79	133.85	1,591,600
17 Feb 2021	138.69	140.44	135.87	137.00	136.05	552,200
16 Feb 2021	138.27	140.92	137.23	137.92	136.96	532,000
12 Feb 2021	130.65	138.26	130.00	136.15	135.20	499,300
11 Feb 2021	130.74	132.79	129.36	129.57	128.67	348,900
10 Feb 2021	131.88	132.31	128.27	130.04	129.14	918,900
09 Feb 2021	130.00	130.85	128.45	129.81	128.91	645,800
08 Feb 2021	131.17	131.87	128.75	129.47	128.57	691,700
05 Feb 2021	128.00	132.10	126.76	130.22	129.31	691,000
04 Feb 2021	123.06	131.65	123.06	128.02	127.13	761,100
03 Feb 2021	119.00	124.64	118.74	122.46	121.61	796,600
02 Feb 2021	118.01	121.27	114.05	118.84	118.01	846,800
01 Feb 2021	112.59	120.89	112.59	119.82	118.99	675,600
29 Jan 2021	115.10	115.11	109.19	110.23	109.46	673,400
28 Jan 2021	123.44	123.44	111.36	115.71	114.91	860,100
27 Jan 2021	113.56	147.67	112.79	123.44	122.58	3,701,000
26 Jan 2021	110.91	114.96	108.08	114.94	114.14	325,600
25 Jan 2021	111.33	112.32	109.54	111.40	110.63	476,800
22 Jan 2021	107.89	110.91	106.90	110.37	109.60	190,700
21 Jan 2021	108.12	109.25	106.00	108.42	107.67	373,800
20 Jan 2021	107.68	108.49	105.82	108.00	107.25	357,300
19 Jan 2021	104.67	107.56	103.62	106.51	105.77	540,900
15 Jan 2021	97.53	103.02	97.51	102.88	102.16	552,100
14 Jan 2021	102.44	103.16	97.30	97.75	97.07	768,700
13 Jan 2021	105.20	105.47	101.82	102.76	102.05	333,600
12 Jan 2021	109.15	109.65	104.84	105.70	104.97	493,000
11 Jan 2021	105.01	108.71	104.00	108.58	107.83	850,600
08 Jan 2021	99.99	105.34	99.26	105.05	104.32	1,037,700
07 Jan 2021	98.12	99.89	96.22	98.99	98.30	767,900
06 Jan 2021	101.01	101.01	97.07	99.07	98.38	845,200
05 Jan 2021	97.71	100.81	97.18	99.67	98.98	636,500
04 Jan 2021	99.80	102.08	96.53	97.99	97.31	402,100
31 Dec 2020	100.08	100.48	98.53	99.62	98.93	198,600
30 Dec 2020	97.44	100.71	96.81	99.61	98.92	438,300
29 Dec 2020	95.57	96.75	94.35	96.62	95.95	315,200
28 Dec 2020	95.95	97.58	94.42	95.18	94.52	137,000
24 Dec 2020	97.25	97.99	94.97	95.12	94.46	1,273,500
23 Dec 2020	97.33	98.55	97.33	98.10	97.42	165,400
22 Dec 2020	98.10	98.82	96.37	97.11	96.43	135,600
21 Dec 2020	98.00	99.51	97.56	98.13	97.45	454,200
18 Dec 2020	97.92	99.21	97.13	99.04	98.35	367,400
17 Dec 2020	100.00	100.76	96.84	97.48	96.80	365,000
16 Dec 2020	98.63	99.99	98.15	99.01	98.32	370,700
15 Dec 2020	100.68	100.68	96.70	98.44	97.76	312,900
14 Dec 2020	98.78	101.27	98.47	100.24	99.54	267,800
11 Dec 2020	97.00	100.93	96.12	98.79	98.10	544,900
10 Dec 2020	97.74	98.60	95.79	97.58	96.90	235,500
09 Dec 2020	98.00	99.73	96.37	97.54	96.86	549,700
08 Dec 2020	98.08	98.89	94.50	97.94	97.26	491,200
07 Dec 2020	96.55	100.00	96.24	98.59	97.90	758,900
04 Dec 2020	95.56	97.45	94.48	96.23	95.56	588,200
03 Dec 2020	93.32	96.07	93.17	95.04	94.38	507,700
02 Dec 2020	91.80	94.02	90.52	92.78	92.14	612,000
01 Dec 2020	95.10	95.79	91.33	92.39	91.75	603,800
30 Nov 2020	98.34	99.25	94.06	94.42	93.76	2,156,800
27 Nov 2020	102.53	106.43	102.09	105.89	105.15	555,200
25 Nov 2020	101.46	104.55	99.58	101.84	101.13	647,100
24 Nov 2020	100.37	102.32	99.61	100.75	100.05	669,700
23 Nov 2020	100.73	102.25	98.52	99.41	98.72	286,500
20 Nov 2020	100.35	102.40	98.79	101.82	101.11	490,800
19 Nov 2020	98.14	101.87	97.32	99.84	99.15	308,500
18 Nov 2020	100.23	100.31	97.87	98.23	97.55	259,200
17 Nov 2020	99.50	101.13	97.34	100.15	99.45	242,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,231.20+6.00(+0.08%)

ASX 2006,975.70+1.70(+0.02%)

AUD/USD0.7605-0.0022(-0.29%)

Get the latest business, economy and property news, delivered straight to you.

Autohome Inc. (ATHM)

ALL ORDS
7,231.20
+6.00(+0.08%)

ASX 200
6,975.70
+1.70(+0.02%)

AUD/USD
0.7605
-0.0022(-0.29%)