Australia markets closed

Autohome Inc. (ATHM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
99.52-0.08 (-0.08%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
28 Aug 202084.9885.6683.7484.7784.77283,400
27 Aug 202084.3685.0083.0684.3784.37331,600
26 Aug 202087.3187.8583.7984.3184.31375,500
25 Aug 202087.9189.1383.1387.2187.21933,200
24 Aug 202089.4189.4188.3289.0289.02278,900
21 Aug 202088.5689.1887.2187.7187.71239,300
20 Aug 202088.7789.9788.2789.1989.19226,100
19 Aug 202090.0090.0088.6888.7288.72154,400
18 Aug 202090.0990.3988.8289.9289.92223,500
17 Aug 202087.6090.3887.3890.0090.00209,100
14 Aug 202088.4888.9987.1287.4887.48413,700
13 Aug 202085.4688.9985.4688.4688.46640,300
12 Aug 202084.5085.8984.2585.3885.38310,200
11 Aug 202084.4685.6983.6384.3084.30405,700
10 Aug 202085.7086.0182.9283.9783.97267,200
07 Aug 202088.5988.8584.4184.8284.82350,700
06 Aug 202091.5191.6488.6190.1390.13735,600
05 Aug 202090.7091.6390.1291.2091.20324,300
04 Aug 202088.4390.1888.2389.8989.89272,700
03 Aug 202088.0090.7186.5888.0788.07486,400
31 Jul 202085.3787.9085.1287.6587.65311,000
30 Jul 202084.7285.7683.6485.6285.62338,600
29 Jul 202083.0686.6782.6185.4785.47946,700
28 Jul 202082.1383.9481.6482.0082.00601,000
27 Jul 202078.0982.2877.8181.2881.28533,200
24 Jul 202075.0078.9474.9677.7677.76669,000
23 Jul 202080.5581.2375.7875.9475.94641,800
22 Jul 202079.6680.8478.7480.2180.21650,900
21 Jul 202085.8386.4979.6379.6379.63894,400
20 Jul 202086.2487.4485.4686.4186.41391,800
17 Jul 202087.4588.1686.2586.2986.29272,300
16 Jul 202087.8087.9285.6787.3487.34807,600
15 Jul 202089.3089.6088.3189.2289.22661,200
14 Jul 202089.4789.9387.2688.6988.69754,900
13 Jul 202090.8092.0389.4390.0290.02924,200
10 Jul 202087.9989.9985.9889.6289.621,056,900
09 Jul 202085.8588.2783.5387.9887.98852,200
08 Jul 202082.4786.1181.3484.8084.801,153,300
07 Jul 202082.6582.6579.1080.3780.37859,800
06 Jul 202080.5188.7480.5182.8282.821,802,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...