ATHM - Autohome Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Dec 201974.5075.5273.9374.5474.54634,914
12 Dec 201972.1675.2172.1674.3974.391,001,000
11 Dec 201970.7272.6169.6072.2072.20750,500
10 Dec 201970.6870.6869.1670.0170.01369,300
09 Dec 201970.1471.3269.6969.9469.94795,300
06 Dec 201969.6170.7169.3770.3370.33465,500
05 Dec 201967.1270.3066.5269.6169.61849,000
04 Dec 201969.5469.5465.4665.8365.831,418,700
03 Dec 201968.5269.3368.0568.7368.73542,200
02 Dec 201968.1269.7267.1969.3569.35437,500
29 Nov 201967.2668.7366.6568.0568.05317,400
27 Nov 201967.9468.5166.7367.7467.741,474,300
26 Nov 201968.9869.1365.7167.8767.872,158,900
25 Nov 201970.5270.6369.1369.1469.14934,100
22 Nov 201970.4870.6669.5070.0970.09461,000
21 Nov 201969.8571.1269.8170.5270.52691,400
20 Nov 201970.8371.1069.4070.0070.00804,400
19 Nov 201971.5771.7769.7471.0571.051,164,000
18 Nov 201971.8972.2970.5670.9470.94558,600
15 Nov 201972.3672.8171.4271.9471.94433,600
14 Nov 201974.3775.4872.2172.2472.24791,400
13 Nov 201974.3575.5874.0175.0475.04828,000
12 Nov 201975.3376.0973.7874.2074.20618,300
11 Nov 201972.3075.8372.3075.0575.051,151,100
08 Nov 201970.5173.3870.4973.2373.231,256,600
07 Nov 201970.6074.1070.0070.8570.853,088,000
06 Nov 201977.4577.4868.2669.0869.083,524,000
05 Nov 201978.1683.4076.9777.5077.503,345,600
04 Nov 201989.1190.5388.9489.5889.581,112,500
01 Nov 201985.7388.3084.9187.9287.92412,700
31 Oct 201984.3184.5882.5984.5684.56278,700
30 Oct 201985.5985.7882.7484.1484.14384,000
29 Oct 201986.2486.7285.1786.0486.04439,300
28 Oct 201986.1488.1386.1487.1087.10507,100
25 Oct 201986.3387.2485.3085.5585.55529,700
24 Oct 201985.5987.4184.6286.5186.51688,800
23 Oct 201984.9286.3384.4785.4785.47764,500
22 Oct 201985.2087.0084.4185.9085.90832,600
21 Oct 201983.0085.1982.7185.0085.00468,700
18 Oct 201985.0085.5182.6982.9582.95362,400
17 Oct 201985.0085.6783.5285.1285.12488,100
16 Oct 201984.5585.0083.2684.7384.73643,100
15 Oct 201982.0285.4581.5484.9184.91731,000
14 Oct 201984.5585.0281.1982.1682.16631,700
11 Oct 201984.0285.6983.7784.7584.75991,500
10 Oct 201983.0383.8181.6482.4582.45727,500
09 Oct 201981.6984.0780.5782.4482.44849,800
08 Oct 201980.3982.8879.3380.0380.03977,300
07 Oct 201981.2581.5979.9580.8880.88468,200
04 Oct 201984.5684.7281.3082.1582.15273,700
03 Oct 201982.0084.7979.4084.6584.65878,500
02 Oct 201983.6784.3481.5582.2282.22611,900
01 Oct 201983.2284.9382.1484.3784.37861,000
30 Sep 201987.9088.0382.8083.1383.131,216,900
27 Sep 201990.9691.7585.5086.1286.121,344,600
26 Sep 201991.1192.8391.1191.7391.73477,300
25 Sep 201990.5591.8890.5591.3391.33533,900
24 Sep 201993.7093.9990.1790.9090.90853,800
23 Sep 201991.4693.7790.1593.6693.66674,500
20 Sep 201992.9793.7590.7591.8691.86666,700
19 Sep 201994.5795.5092.2092.6092.60404,700
18 Sep 201994.2095.4192.8094.5794.57316,400
17 Sep 201993.8794.8192.0193.4093.40707,300
16 Sep 201998.1398.6992.2093.8793.87726,700
13 Sep 201998.88100.1097.5099.6499.64546,000
12 Sep 201999.0099.0196.5698.4298.42638,700
11 Sep 201995.1998.6794.1897.7997.79838,300
10 Sep 201993.4595.1991.7594.8694.86778,000
09 Sep 201992.0294.1992.0293.7893.78963,900
06 Sep 201991.1793.6189.6691.5491.54714,200
05 Sep 201987.3192.5087.3191.4891.481,075,000
04 Sep 201988.1888.7685.2785.8385.83484,300
03 Sep 201986.9987.6785.8487.6387.63879,600
30 Aug 201986.3087.9085.9687.1687.16384,700
29 Aug 201987.9288.9986.1786.3086.30552,000
28 Aug 201982.8187.6882.3086.5086.50971,800
27 Aug 201981.0084.3780.4683.7783.77963,200
26 Aug 201979.5081.6979.4179.4979.49566,200
23 Aug 201978.9381.7078.6279.0379.03809,900
22 Aug 201981.0781.5479.4479.5079.50284,400
21 Aug 201985.6485.7281.0781.7281.72902,800
20 Aug 201984.9585.6884.5785.2685.26537,000
19 Aug 201983.4385.0282.9184.8184.81586,200
16 Aug 201979.5081.3679.5080.9380.93384,600
15 Aug 201979.2980.1878.6478.6878.68539,800
14 Aug 201978.0378.6777.0178.1078.10615,900
13 Aug 201977.1480.2776.8180.0580.05638,400
12 Aug 201975.4677.9574.9277.5077.50538,000
09 Aug 201977.9678.1775.3476.5776.57692,200
08 Aug 201979.2780.1177.5678.2878.28907,900
07 Aug 201980.9181.9577.4079.0179.011,696,500
06 Aug 201980.9681.9878.8780.1180.11897,600
05 Aug 201979.1280.6477.4978.9778.971,232,800
02 Aug 201984.4284.5381.3181.5581.551,130,800
01 Aug 201984.8187.5984.1285.0085.001,196,900
31 Jul 201983.8985.4483.3085.0085.00672,400
30 Jul 201984.0085.0083.6884.0684.06450,200
29 Jul 201985.0885.6183.6884.4384.43656,800
26 Jul 201985.8386.3984.3685.2485.24615,800
25 Jul 201985.8985.9983.7785.5785.57577,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...