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
13 Dec 2019	74.50	75.52	73.93	74.54	74.54	634,914
12 Dec 2019	72.16	75.21	72.16	74.39	74.39	1,001,000
11 Dec 2019	70.72	72.61	69.60	72.20	72.20	750,500
10 Dec 2019	70.68	70.68	69.16	70.01	70.01	369,300
09 Dec 2019	70.14	71.32	69.69	69.94	69.94	795,300
06 Dec 2019	69.61	70.71	69.37	70.33	70.33	465,500
05 Dec 2019	67.12	70.30	66.52	69.61	69.61	849,000
04 Dec 2019	69.54	69.54	65.46	65.83	65.83	1,418,700
03 Dec 2019	68.52	69.33	68.05	68.73	68.73	542,200
02 Dec 2019	68.12	69.72	67.19	69.35	69.35	437,500
29 Nov 2019	67.26	68.73	66.65	68.05	68.05	317,400
27 Nov 2019	67.94	68.51	66.73	67.74	67.74	1,474,300
26 Nov 2019	68.98	69.13	65.71	67.87	67.87	2,158,900
25 Nov 2019	70.52	70.63	69.13	69.14	69.14	934,100
22 Nov 2019	70.48	70.66	69.50	70.09	70.09	461,000
21 Nov 2019	69.85	71.12	69.81	70.52	70.52	691,400
20 Nov 2019	70.83	71.10	69.40	70.00	70.00	804,400
19 Nov 2019	71.57	71.77	69.74	71.05	71.05	1,164,000
18 Nov 2019	71.89	72.29	70.56	70.94	70.94	558,600
15 Nov 2019	72.36	72.81	71.42	71.94	71.94	433,600
14 Nov 2019	74.37	75.48	72.21	72.24	72.24	791,400
13 Nov 2019	74.35	75.58	74.01	75.04	75.04	828,000
12 Nov 2019	75.33	76.09	73.78	74.20	74.20	618,300
11 Nov 2019	72.30	75.83	72.30	75.05	75.05	1,151,100
08 Nov 2019	70.51	73.38	70.49	73.23	73.23	1,256,600
07 Nov 2019	70.60	74.10	70.00	70.85	70.85	3,088,000
06 Nov 2019	77.45	77.48	68.26	69.08	69.08	3,524,000
05 Nov 2019	78.16	83.40	76.97	77.50	77.50	3,345,600
04 Nov 2019	89.11	90.53	88.94	89.58	89.58	1,112,500
01 Nov 2019	85.73	88.30	84.91	87.92	87.92	412,700
31 Oct 2019	84.31	84.58	82.59	84.56	84.56	278,700
30 Oct 2019	85.59	85.78	82.74	84.14	84.14	384,000
29 Oct 2019	86.24	86.72	85.17	86.04	86.04	439,300
28 Oct 2019	86.14	88.13	86.14	87.10	87.10	507,100
25 Oct 2019	86.33	87.24	85.30	85.55	85.55	529,700
24 Oct 2019	85.59	87.41	84.62	86.51	86.51	688,800
23 Oct 2019	84.92	86.33	84.47	85.47	85.47	764,500
22 Oct 2019	85.20	87.00	84.41	85.90	85.90	832,600
21 Oct 2019	83.00	85.19	82.71	85.00	85.00	468,700
18 Oct 2019	85.00	85.51	82.69	82.95	82.95	362,400
17 Oct 2019	85.00	85.67	83.52	85.12	85.12	488,100
16 Oct 2019	84.55	85.00	83.26	84.73	84.73	643,100
15 Oct 2019	82.02	85.45	81.54	84.91	84.91	731,000
14 Oct 2019	84.55	85.02	81.19	82.16	82.16	631,700
11 Oct 2019	84.02	85.69	83.77	84.75	84.75	991,500
10 Oct 2019	83.03	83.81	81.64	82.45	82.45	727,500
09 Oct 2019	81.69	84.07	80.57	82.44	82.44	849,800
08 Oct 2019	80.39	82.88	79.33	80.03	80.03	977,300
07 Oct 2019	81.25	81.59	79.95	80.88	80.88	468,200
04 Oct 2019	84.56	84.72	81.30	82.15	82.15	273,700
03 Oct 2019	82.00	84.79	79.40	84.65	84.65	878,500
02 Oct 2019	83.67	84.34	81.55	82.22	82.22	611,900
01 Oct 2019	83.22	84.93	82.14	84.37	84.37	861,000
30 Sep 2019	87.90	88.03	82.80	83.13	83.13	1,216,900
27 Sep 2019	90.96	91.75	85.50	86.12	86.12	1,344,600
26 Sep 2019	91.11	92.83	91.11	91.73	91.73	477,300
25 Sep 2019	90.55	91.88	90.55	91.33	91.33	533,900
24 Sep 2019	93.70	93.99	90.17	90.90	90.90	853,800
23 Sep 2019	91.46	93.77	90.15	93.66	93.66	674,500
20 Sep 2019	92.97	93.75	90.75	91.86	91.86	666,700
19 Sep 2019	94.57	95.50	92.20	92.60	92.60	404,700
18 Sep 2019	94.20	95.41	92.80	94.57	94.57	316,400
17 Sep 2019	93.87	94.81	92.01	93.40	93.40	707,300
16 Sep 2019	98.13	98.69	92.20	93.87	93.87	726,700
13 Sep 2019	98.88	100.10	97.50	99.64	99.64	546,000
12 Sep 2019	99.00	99.01	96.56	98.42	98.42	638,700
11 Sep 2019	95.19	98.67	94.18	97.79	97.79	838,300
10 Sep 2019	93.45	95.19	91.75	94.86	94.86	778,000
09 Sep 2019	92.02	94.19	92.02	93.78	93.78	963,900
06 Sep 2019	91.17	93.61	89.66	91.54	91.54	714,200
05 Sep 2019	87.31	92.50	87.31	91.48	91.48	1,075,000
04 Sep 2019	88.18	88.76	85.27	85.83	85.83	484,300
03 Sep 2019	86.99	87.67	85.84	87.63	87.63	879,600
30 Aug 2019	86.30	87.90	85.96	87.16	87.16	384,700
29 Aug 2019	87.92	88.99	86.17	86.30	86.30	552,000
28 Aug 2019	82.81	87.68	82.30	86.50	86.50	971,800
27 Aug 2019	81.00	84.37	80.46	83.77	83.77	963,200
26 Aug 2019	79.50	81.69	79.41	79.49	79.49	566,200
23 Aug 2019	78.93	81.70	78.62	79.03	79.03	809,900
22 Aug 2019	81.07	81.54	79.44	79.50	79.50	284,400
21 Aug 2019	85.64	85.72	81.07	81.72	81.72	902,800
20 Aug 2019	84.95	85.68	84.57	85.26	85.26	537,000
19 Aug 2019	83.43	85.02	82.91	84.81	84.81	586,200
16 Aug 2019	79.50	81.36	79.50	80.93	80.93	384,600
15 Aug 2019	79.29	80.18	78.64	78.68	78.68	539,800
14 Aug 2019	78.03	78.67	77.01	78.10	78.10	615,900
13 Aug 2019	77.14	80.27	76.81	80.05	80.05	638,400
12 Aug 2019	75.46	77.95	74.92	77.50	77.50	538,000
09 Aug 2019	77.96	78.17	75.34	76.57	76.57	692,200
08 Aug 2019	79.27	80.11	77.56	78.28	78.28	907,900
07 Aug 2019	80.91	81.95	77.40	79.01	79.01	1,696,500
06 Aug 2019	80.96	81.98	78.87	80.11	80.11	897,600
05 Aug 2019	79.12	80.64	77.49	78.97	78.97	1,232,800
02 Aug 2019	84.42	84.53	81.31	81.55	81.55	1,130,800
01 Aug 2019	84.81	87.59	84.12	85.00	85.00	1,196,900
31 Jul 2019	83.89	85.44	83.30	85.00	85.00	672,400
30 Jul 2019	84.00	85.00	83.68	84.06	84.06	450,200
29 Jul 2019	85.08	85.61	83.68	84.43	84.43	656,800
26 Jul 2019	85.83	86.39	84.36	85.24	85.24	615,800
25 Jul 2019	85.89	85.99	83.77	85.57	85.57	577,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...