Australia markets open in 3 hours 46 minutes

Autohome Inc. (ATHM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.25-0.46 (-1.86%)
At close: 03:59PM EDT
24.25 0.00 (0.00%)
After hours: 04:03PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202424.6024.5524.2324.2524.25213,523
15 Apr 202425.2425.3524.6224.7124.71349,500
12 Apr 202426.4726.5525.2325.2425.24438,300
11 Apr 202427.1227.3726.7726.9526.95188,200
10 Apr 202427.0827.2326.6526.8326.83325,000
09 Apr 202426.6727.2426.5527.2227.22331,800
08 Apr 202426.3026.8426.2926.6226.62449,200
05 Apr 202426.4026.4926.0826.1326.13297,500
04 Apr 202426.6227.0426.4026.5926.59323,600
03 Apr 202426.8426.8426.2926.4926.49683,700
02 Apr 202426.5126.9626.3926.9426.94232,000
01 Apr 202426.3026.8726.2826.5526.55234,900
28 Mar 202426.5626.8926.0426.2226.22269,600
27 Mar 202425.8326.5925.6326.5226.52408,500
26 Mar 202426.1826.1925.6225.7225.72369,000
25 Mar 202425.8826.1725.8426.0326.03187,300
22 Mar 202426.2326.5425.9225.9725.97297,000
21 Mar 202426.0126.5825.8726.5426.54467,300
20 Mar 202426.0926.2725.8326.1826.18201,900
19 Mar 202425.9826.2425.8725.9725.97448,100
18 Mar 202426.5526.7525.9425.9725.97573,000
15 Mar 202426.6626.8326.4626.5026.50569,700
14 Mar 202426.9926.9926.4926.6926.69425,900
13 Mar 202427.1527.5026.9627.0727.07413,600
12 Mar 202426.8927.4026.7127.1327.13586,300
11 Mar 202426.1426.7126.1426.3726.37336,000
08 Mar 202425.7025.8525.6825.6925.69358,500
07 Mar 202425.7526.0425.7525.8425.84315,200
06 Mar 202425.8926.4125.6525.8125.81300,200
05 Mar 202425.6725.8625.5325.6225.62561,000
04 Mar 202426.0026.0325.6525.7525.75553,600
01 Mar 202426.3226.5025.9026.0126.01321,500
29 Feb 202426.4726.5125.8725.9925.99833,700
28 Feb 202426.2326.5726.2326.3126.31513,600
27 Feb 202427.4127.4126.5426.5926.59588,100
26 Feb 202427.0827.2826.7927.2627.26546,000
23 Feb 202427.3227.5226.9527.3727.37275,900
22 Feb 202427.2627.3126.8327.3027.30300,300
21 Feb 202426.9227.4426.7127.1527.15456,000
20 Feb 202427.0627.0626.4426.5826.58500,800
16 Feb 202427.1027.4327.0027.1727.17484,100
15 Feb 202426.7127.0626.5826.8926.89131,100
14 Feb 202426.1426.7126.0226.7026.70206,400
13 Feb 202426.1126.2925.8325.8325.83220,400
12 Feb 202425.7126.5525.7126.4726.47230,400
09 Feb 202425.3925.6325.0825.6325.63235,100
08 Feb 202425.9426.1325.1825.3825.38717,700
07 Feb 202426.3526.6825.9126.1926.19638,200
06 Feb 202424.9627.1524.9426.8926.89924,700
05 Feb 202424.0724.5723.8124.0624.06607,400
02 Feb 202425.0225.2524.0324.0424.04529,200
01 Feb 202425.3625.6624.8224.8424.84362,600
31 Jan 202424.6025.3524.4125.2025.20601,700
30 Jan 202424.7325.0824.6224.8824.88448,200
29 Jan 202425.1125.1124.5925.0225.02282,900
26 Jan 202424.8425.3224.6625.2025.20360,600
25 Jan 202424.9225.1824.3425.0025.00685,000
24 Jan 202425.2625.4124.4624.7024.70641,400
23 Jan 202424.9625.3224.6824.7224.72439,600
22 Jan 202424.6724.8824.1724.2424.24459,800
19 Jan 202424.6425.3624.4025.2725.27478,200
18 Jan 202424.7824.9524.4824.7224.72505,700
17 Jan 202424.2224.8124.2224.6824.68617,400
16 Jan 202425.5025.7524.4924.6724.67572,900
12 Jan 202426.0326.4625.9725.9725.97287,600
11 Jan 202425.7026.1325.4025.9725.97431,400
10 Jan 202426.4926.6525.6725.6825.68512,500
09 Jan 202426.6926.8926.4626.5926.59271,700
08 Jan 202427.0327.3126.8527.0527.05316,900
05 Jan 202427.4027.5427.0427.0527.05221,300
04 Jan 202426.9927.3326.9827.3127.31334,200
03 Jan 202427.1227.5426.7327.0027.00479,200
02 Jan 202427.6327.8927.1527.6627.66379,200
29 Dec 202327.5128.1927.3928.0628.06447,600
28 Dec 202327.1627.9627.1627.6527.65349,600
28 Dec 20231.15 Dividend
27 Dec 202327.7328.0027.6227.9926.84344,400
26 Dec 202327.9928.2727.6027.6126.48236,600
22 Dec 202328.3628.3627.6627.9726.82351,000
21 Dec 202328.1428.5027.7528.4227.25679,400
20 Dec 202327.3928.2227.0427.6626.52872,400
19 Dec 202327.5127.6427.3227.4626.33790,700
18 Dec 202327.5127.5127.0027.3626.24747,000
15 Dec 202328.1028.1027.3727.4826.35558,500
14 Dec 202327.4828.0827.4827.8826.73673,900
13 Dec 202326.3427.5026.3427.4826.35973,300
12 Dec 202326.5427.0026.4426.7925.69349,900
11 Dec 202326.2526.6926.0026.5725.48293,400
08 Dec 202326.2126.5426.2126.4525.36424,500
07 Dec 202326.0126.5225.9126.4725.38216,700
06 Dec 202326.2926.4826.0526.1325.06269,000
05 Dec 202326.0226.3425.7426.0825.01444,100
04 Dec 202326.2126.9026.2126.4625.37391,700
01 Dec 202326.8426.8526.3526.6325.54276,700
30 Nov 202326.8027.3426.0727.3126.191,003,700
29 Nov 202326.1126.7126.1126.3125.23279,800
28 Nov 202326.7426.8526.1126.3725.29327,600
27 Nov 202327.1427.1426.7826.9425.83417,100
24 Nov 202327.2327.4327.0527.2226.10169,900
22 Nov 202327.4027.4027.0027.1726.05277,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...