Mail

ATHM - Autohome Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jul 2020	76.32	77.98	75.03	77.32	77.32	788,700
01 Jul 2020	75.73	76.41	74.90	75.48	75.48	313,900
30 Jun 2020	76.10	76.61	74.44	75.50	75.50	638,500
29 Jun 2020	75.39	76.62	74.62	76.19	76.19	237,700
26 Jun 2020	76.23	76.76	74.54	75.86	75.86	440,900
25 Jun 2020	73.77	76.60	73.00	76.27	76.27	642,100
24 Jun 2020	78.74	78.74	73.68	73.78	73.78	1,027,700
23 Jun 2020	79.63	80.25	78.64	78.90	78.90	692,400
22 Jun 2020	80.58	80.58	76.76	79.52	79.52	439,600
19 Jun 2020	82.74	83.14	80.26	80.54	80.54	1,023,700
18 Jun 2020	81.00	83.60	79.20	81.46	81.46	2,663,700
17 Jun 2020	84.70	86.00	84.61	85.14	85.14	421,300
16 Jun 2020	87.03	87.92	84.10	84.32	84.32	410,900
15 Jun 2020	81.69	85.22	79.47	84.52	84.52	552,300
12 Jun 2020	85.65	85.67	81.97	83.46	83.46	416,500
11 Jun 2020	85.38	86.49	83.36	83.96	83.96	499,300
10 Jun 2020	88.00	88.30	86.17	87.52	87.52	377,300
09 Jun 2020	87.99	88.56	86.84	87.62	87.62	842,900
08 Jun 2020	90.06	90.85	86.71	88.98	88.98	720,300
05 Jun 2020	84.80	90.85	84.19	90.70	90.70	995,100
04 Jun 2020	82.75	85.00	82.29	84.38	84.38	880,900
03 Jun 2020	81.91	85.32	81.69	83.69	83.69	601,100
02 Jun 2020	77.81	82.59	77.74	81.62	81.62	1,181,000
01 Jun 2020	75.56	77.64	72.38	77.14	77.14	919,100
29 May 2020	76.43	78.10	74.46	76.93	76.93	1,051,200
28 May 2020	77.95	77.99	75.65	75.65	75.65	346,000
27 May 2020	76.63	77.58	75.29	76.92	76.92	218,800
26 May 2020	76.55	79.31	75.78	76.57	76.57	435,600
22 May 2020	78.58	80.52	74.01	74.50	74.50	823,000
21 May 2020	80.00	81.69	77.18	80.78	80.78	704,200
20 May 2020	78.12	82.63	77.69	82.61	82.61	819,600
19 May 2020	75.31	79.04	74.23	76.68	76.68	362,200
18 May 2020	74.59	76.39	74.57	75.55	75.55	857,800
15 May 2020	74.50	75.33	73.80	74.47	74.47	536,400
14 May 2020	75.53	76.57	72.51	75.49	75.49	417,400
13 May 2020	80.01	80.05	75.81	76.89	76.89	460,700
12 May 2020	81.04	81.87	79.23	80.17	80.17	354,100
11 May 2020	80.37	81.77	79.57	80.86	80.86	184,300
08 May 2020	79.72	82.78	79.39	80.67	80.67	392,200
07 May 2020	78.38	79.15	77.20	78.91	78.91	158,600
06 May 2020	77.16	79.38	75.79	78.72	78.72	237,700
05 May 2020	77.23	79.85	75.62	75.63	75.63	240,300
04 May 2020	74.11	76.48	73.59	75.97	75.97	367,400
01 May 2020	80.00	80.42	73.16	74.23	74.23	698,900
30 Apr 2020	81.90	84.35	81.10	82.15	82.15	639,500
29 Apr 2020	80.00	81.95	79.00	81.64	81.64	388,500
28 Apr 2020	78.94	79.38	75.55	77.84	77.84	561,400
27 Apr 2020	75.96	79.44	75.13	78.61	78.61	492,400
24 Apr 2020	76.00	76.12	73.32	73.88	73.88	389,200
23 Apr 2020	75.82	76.33	74.09	74.58	74.58	275,900
22 Apr 2020	78.03	78.23	75.38	75.78	75.78	356,000
21 Apr 2020	79.88	80.93	75.11	76.15	76.15	438,500
20 Apr 2020	80.02	82.37	79.87	81.43	81.43	532,900
17 Apr 2020	77.92	79.98	77.20	79.68	79.68	488,700
16 Apr 2020	74.49	77.41	74.40	76.79	76.79	533,300
15 Apr 2020	71.29	74.65	70.42	74.31	74.31	379,400
14 Apr 2020	70.10	73.59	70.01	72.09	72.09	349,400
14 Apr 2020	0.77 Dividend
13 Apr 2020	72.45	73.33	70.16	70.93	70.16	429,900
09 Apr 2020	71.02	73.39	70.25	72.23	71.45	310,000
08 Apr 2020	74.71	75.61	70.27	70.92	70.15	602,700
07 Apr 2020	73.83	77.38	73.83	75.11	74.29	701,400
06 Apr 2020	72.72	74.74	71.63	74.74	73.93	448,100
03 Apr 2020	70.47	71.34	68.65	70.32	69.56	491,800
02 Apr 2020	68.84	72.35	68.46	71.36	70.59	366,200
01 Apr 2020	69.33	72.39	69.16	70.56	69.79	530,900
31 Mar 2020	70.11	71.46	69.48	71.02	70.25	568,800
30 Mar 2020	70.00	70.20	68.16	69.69	68.93	369,800
27 Mar 2020	69.01	69.42	66.89	69.09	68.34	437,500
26 Mar 2020	70.44	74.66	68.73	71.12	70.35	897,500
25 Mar 2020	69.00	71.97	68.57	70.07	69.31	1,091,100
24 Mar 2020	68.47	70.51	67.07	68.56	67.82	689,200
23 Mar 2020	63.70	66.84	59.54	65.85	65.14	817,900
20 Mar 2020	69.55	71.29	63.01	63.71	63.02	866,900
19 Mar 2020	69.64	75.79	67.51	67.87	67.13	815,400
18 Mar 2020	64.96	72.51	64.16	71.49	70.71	1,257,500
17 Mar 2020	67.89	70.37	63.72	68.60	67.86	973,800
16 Mar 2020	70.00	72.75	66.90	67.01	66.28	920,600
13 Mar 2020	72.45	76.01	70.08	76.00	75.17	1,200,500
12 Mar 2020	68.31	69.02	64.99	67.87	67.13	839,500
11 Mar 2020	71.91	73.20	70.63	71.54	70.76	415,400
10 Mar 2020	72.68	73.86	70.46	73.66	72.86	660,500
09 Mar 2020	69.23	74.57	64.02	71.61	70.83	1,027,600
06 Mar 2020	75.69	76.83	72.08	73.31	72.51	764,200
05 Mar 2020	79.86	80.88	77.31	78.11	77.26	503,600
04 Mar 2020	81.58	82.05	79.80	80.91	80.03	301,800
03 Mar 2020	81.07	81.25	78.86	80.85	79.97	909,100
02 Mar 2020	78.80	81.49	77.87	81.10	80.22	1,089,100
28 Feb 2020	74.51	78.28	74.16	77.67	76.83	931,500
27 Feb 2020	78.61	80.30	77.11	77.20	76.36	602,700
26 Feb 2020	80.73	82.00	79.95	80.72	79.84	434,100
25 Feb 2020	82.64	82.78	79.70	80.32	79.45	675,300
24 Feb 2020	79.70	81.98	79.70	81.64	80.75	857,100
21 Feb 2020	85.48	85.92	82.55	83.70	82.79	986,500
20 Feb 2020	86.86	88.51	83.79	85.79	84.86	1,692,600
19 Feb 2020	83.00	88.96	81.00	88.62	87.66	2,023,900
18 Feb 2020	79.60	81.86	78.70	78.84	77.98	1,364,300
14 Feb 2020	79.83	80.34	79.36	79.99	79.12	439,100
13 Feb 2020	81.83	81.83	79.12	80.00	79.13	599,200
12 Feb 2020	82.67	83.74	82.06	83.35	82.45	580,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...