Want to master your money in 2021?

Join Yahoo Finance's 6-week bootcamp challenge!

Autohome Inc. (ATHM)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

110.37+1.95 (+1.80%)

At close: 4:00PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Jan 2021	107.89	110.91	106.90	110.37	110.37	190,700
21 Jan 2021	108.12	109.25	106.00	108.42	108.42	373,800
20 Jan 2021	107.68	108.49	105.82	108.00	108.00	357,300
19 Jan 2021	104.67	107.56	103.62	106.51	106.51	540,900
15 Jan 2021	97.53	103.02	97.51	102.88	102.88	552,100
14 Jan 2021	102.44	103.16	97.30	97.75	97.75	768,700
13 Jan 2021	105.20	105.47	101.82	102.76	102.76	333,600
12 Jan 2021	109.15	109.65	104.84	105.70	105.70	493,000
11 Jan 2021	105.01	108.71	104.00	108.58	108.58	850,600
08 Jan 2021	99.99	105.34	99.26	105.05	105.05	1,037,700
07 Jan 2021	98.12	99.89	96.22	98.99	98.99	767,900
06 Jan 2021	101.01	101.01	97.07	99.07	99.07	845,200
05 Jan 2021	97.71	100.81	97.18	99.67	99.67	636,500
04 Jan 2021	99.80	102.08	96.53	97.99	97.99	402,100
31 Dec 2020	100.08	100.48	98.53	99.62	99.62	198,600
30 Dec 2020	97.44	100.71	96.81	99.61	99.61	438,300
29 Dec 2020	95.57	96.75	94.35	96.62	96.62	315,200
28 Dec 2020	95.95	97.58	94.42	95.18	95.18	137,000
24 Dec 2020	97.25	97.99	94.97	95.12	95.12	1,273,500
23 Dec 2020	97.33	98.55	97.33	98.10	98.10	165,400
22 Dec 2020	98.10	98.82	96.37	97.11	97.11	135,600
21 Dec 2020	98.00	99.51	97.56	98.13	98.13	454,200
18 Dec 2020	97.92	99.21	97.13	99.04	99.04	367,400
17 Dec 2020	100.00	100.76	96.84	97.48	97.48	365,000
16 Dec 2020	98.63	99.99	98.15	99.01	99.01	370,700
15 Dec 2020	100.68	100.68	96.70	98.44	98.44	312,900
14 Dec 2020	98.78	101.27	98.47	100.24	100.24	267,800
11 Dec 2020	97.00	100.93	96.12	98.79	98.79	544,900
10 Dec 2020	97.74	98.60	95.79	97.58	97.58	235,500
09 Dec 2020	98.00	99.73	96.37	97.54	97.54	549,700
08 Dec 2020	98.08	98.89	94.50	97.94	97.94	491,200
07 Dec 2020	96.55	100.00	96.24	98.59	98.59	758,900
04 Dec 2020	95.56	97.45	94.48	96.23	96.23	588,200
03 Dec 2020	93.32	96.07	93.17	95.04	95.04	507,700
02 Dec 2020	91.80	94.02	90.52	92.78	92.78	612,000
01 Dec 2020	95.10	95.79	91.33	92.39	92.39	603,800
30 Nov 2020	98.34	99.25	94.06	94.42	94.42	2,156,800
27 Nov 2020	102.53	106.43	102.09	105.89	105.89	555,200
25 Nov 2020	101.46	104.55	99.58	101.84	101.84	647,100
24 Nov 2020	100.37	102.32	99.61	100.75	100.75	669,700
23 Nov 2020	100.73	102.25	98.52	99.41	99.41	286,500
20 Nov 2020	100.35	102.40	98.79	101.82	101.82	490,800
19 Nov 2020	98.14	101.87	97.32	99.84	99.84	308,500
18 Nov 2020	100.23	100.31	97.87	98.23	98.23	259,200
17 Nov 2020	99.50	101.13	97.34	100.15	100.15	242,300
16 Nov 2020	102.43	103.98	99.28	99.83	99.83	268,900
13 Nov 2020	103.11	104.27	102.14	102.82	102.82	146,900
12 Nov 2020	105.13	105.83	101.42	101.66	101.66	340,000
11 Nov 2020	102.80	104.86	101.33	104.17	104.17	213,000
10 Nov 2020	103.07	104.04	100.73	102.10	102.10	391,200
09 Nov 2020	104.33	106.14	102.32	103.23	103.23	306,100
06 Nov 2020	104.52	104.83	101.69	103.24	103.24	373,200
05 Nov 2020	105.51	107.92	104.17	104.24	104.24	556,200
04 Nov 2020	100.75	107.44	100.75	103.15	103.15	787,000
03 Nov 2020	97.53	99.36	95.80	99.25	99.25	227,700
02 Nov 2020	96.42	98.46	95.96	98.41	98.41	288,800
30 Oct 2020	96.04	96.22	94.41	95.55	95.55	188,300
29 Oct 2020	95.14	99.43	95.14	96.90	96.90	314,700
28 Oct 2020	96.12	96.12	92.49	94.46	94.46	387,000
27 Oct 2020	95.17	97.38	92.20	96.71	96.71	421,400
26 Oct 2020	95.79	96.64	94.68	95.00	95.00	283,500
23 Oct 2020	100.67	100.79	96.51	96.66	96.66	364,600
22 Oct 2020	101.95	101.95	99.32	99.73	99.73	168,100
21 Oct 2020	100.48	102.25	99.07	101.76	101.76	242,800
20 Oct 2020	100.53	101.78	99.51	99.52	99.52	445,900
19 Oct 2020	100.50	101.58	99.31	99.60	99.60	436,800
16 Oct 2020	98.60	100.54	97.60	100.15	100.15	255,000
15 Oct 2020	99.31	99.69	97.59	97.85	97.85	247,800
14 Oct 2020	101.40	101.40	98.75	99.44	99.44	177,000
13 Oct 2020	101.32	101.81	99.48	100.83	100.83	150,200
12 Oct 2020	100.13	102.20	100.13	101.04	101.04	245,500
09 Oct 2020	99.95	100.89	99.20	99.51	99.51	231,200
08 Oct 2020	99.78	100.25	98.80	99.79	99.79	165,500
07 Oct 2020	98.51	100.00	97.53	99.03	99.03	167,500
06 Oct 2020	98.63	99.25	96.26	97.26	97.26	175,500
05 Oct 2020	97.14	99.20	96.81	98.63	98.63	207,100
02 Oct 2020	96.03	97.07	94.56	96.60	96.60	117,100
01 Oct 2020	97.16	98.50	96.13	97.48	97.48	357,000
30 Sep 2020	92.83	96.69	91.01	96.00	96.00	544,200
29 Sep 2020	91.03	91.03	89.66	90.70	90.70	287,900
28 Sep 2020	91.70	92.32	90.16	90.82	90.82	176,200
25 Sep 2020	89.44	90.48	89.00	90.16	90.16	190,900
24 Sep 2020	90.94	90.94	89.61	90.59	90.59	261,600
23 Sep 2020	93.00	93.96	90.62	91.00	91.00	276,600
22 Sep 2020	94.53	95.00	92.43	93.67	93.67	363,200
21 Sep 2020	94.97	95.01	91.85	93.99	93.99	361,200
18 Sep 2020	96.91	97.91	95.24	96.70	96.70	513,800
17 Sep 2020	94.21	96.22	93.37	96.06	96.06	449,500
16 Sep 2020	92.35	95.77	92.05	95.69	95.69	799,400
15 Sep 2020	92.21	92.23	90.83	92.08	92.08	428,100
14 Sep 2020	90.00	92.00	89.34	91.63	91.63	530,100
11 Sep 2020	89.00	90.95	88.68	89.44	89.44	546,100
10 Sep 2020	86.67	88.99	86.27	88.68	88.68	621,800
09 Sep 2020	84.97	86.73	84.97	85.95	85.95	328,600
08 Sep 2020	83.39	86.20	82.00	84.57	84.57	436,900
04 Sep 2020	84.00	86.41	82.31	85.77	85.77	472,300
03 Sep 2020	82.95	84.00	80.83	83.91	83.91	437,200
02 Sep 2020	85.00	85.24	81.77	83.12	83.12	318,800
01 Sep 2020	80.75	86.00	80.51	85.07	85.07	631,700
31 Aug 2020	83.21	84.42	80.01	80.24	80.24	505,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,078.90-28.20(-0.40%)

ASX 2006,800.40-23.30(-0.34%)

AUD/USD0.7717-0.0050(-0.65%)

Want to master your money in 2021?

Autohome Inc. (ATHM)

ALL ORDS
7,078.90
-28.20(-0.40%)

ASX 200
6,800.40
-23.30(-0.34%)

AUD/USD
0.7717
-0.0050(-0.65%)