New Zealand markets closed

Autohome Inc. (ATHM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
34.05+0.33 (+0.98%)
At close: 04:00PM EDT
33.41 -0.64 (-1.88%)
After hours: 07:10PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202434.4834.6033.6034.0534.05361,000
03 Oct 202433.5034.1133.4933.7233.72323,300
02 Oct 202434.2034.7033.0834.4434.44978,400
01 Oct 202432.9133.5132.0833.4633.46810,800
30 Sept 202433.4133.8332.3532.6232.621,041,900
27 Sept 202432.0333.2531.8433.0233.021,131,100
26 Sept 202431.8432.8130.5232.0532.05899,400
25 Sept 202429.3330.7429.0130.6530.65774,400
24 Sept 202430.3030.5429.6130.0030.00703,100
23 Sept 202428.4029.2828.0629.0729.07385,500
20 Sept 202428.0528.2427.7928.1128.11691,700
19 Sept 202427.8028.0027.3027.9927.99646,600
18 Sept 202427.2627.5027.0427.4427.44395,100
17 Sept 202427.2327.7127.0927.2027.20398,000
16 Sept 202427.2927.5327.0227.2127.21308,400
13 Sept 202427.1027.3626.7727.2927.29209,800
12 Sept 202427.3327.6126.6126.9826.98399,500
11 Sept 202427.1827.3726.9527.3327.33282,900
10 Sept 202427.3627.5527.0727.1827.18368,200
09 Sept 202427.4427.7127.1227.5527.55400,900
06 Sept 202427.2627.7127.2127.5727.57694,800
05 Sept 202426.5027.9326.3827.4027.401,006,900
04 Sept 202425.7526.8425.6526.5026.50915,800
03 Sept 202424.9025.1224.4724.7724.77568,000
30 Aug 202425.1825.3424.8025.1625.16638,000
29 Aug 202424.8025.2124.6125.0325.03395,900
28 Aug 202424.5024.8424.4224.4824.48414,900
27 Aug 202424.9125.1524.6324.7524.75444,600
26 Aug 202424.0025.0623.8524.7524.75547,000
23 Aug 202424.5824.6724.0224.2624.26299,200
22 Aug 202423.9724.3723.7024.3124.31434,900
21 Aug 202423.1524.0323.1523.9123.91416,100
20 Aug 202423.4123.6023.0823.1923.19546,200
19 Aug 202423.4623.6823.2723.6123.61350,300
16 Aug 202423.2523.4623.0523.3523.35350,000
15 Aug 202422.7423.2222.6123.1123.11336,500
14 Aug 202422.6822.7822.2622.4322.43369,400
13 Aug 202422.5422.7621.8922.6322.63435,300
12 Aug 202423.0923.1122.5322.6122.61339,200
09 Aug 202422.7823.1422.4122.8322.83628,200
08 Aug 202422.8423.2722.5422.9522.95357,700
07 Aug 202423.7523.8622.4822.7122.71330,400
06 Aug 202423.4223.8823.1523.4223.42602,100
05 Aug 202423.2123.8222.8123.4223.42404,600
02 Aug 202422.8023.7522.2623.6823.68723,800
01 Aug 202424.9025.1422.8222.9922.99688,900
31 Jul 202425.0425.9724.4924.9424.941,096,700
30 Jul 202424.4824.7124.1124.3724.371,176,000
29 Jul 202424.7624.8224.4824.4924.49378,000
26 Jul 202424.7725.1524.5024.6724.67451,700
25 Jul 202424.8425.3624.6724.8824.88484,000
24 Jul 202424.2725.1024.2624.7724.77752,000
23 Jul 202424.7624.8524.3424.8124.81679,700
22 Jul 202425.2325.5524.7624.9824.98614,900
19 Jul 202426.1726.2725.2025.2225.22697,500
18 Jul 202427.3727.7926.4926.6226.62521,600
17 Jul 202427.9428.1027.5027.8027.80296,700
16 Jul 202427.3528.2327.3527.9827.98490,200
15 Jul 202427.7527.8026.9827.3627.36520,600
12 Jul 202428.4228.7828.0328.2228.22425,600
11 Jul 202428.0028.4327.6428.1228.12425,100
10 Jul 202427.4028.3127.2327.6127.61611,000
10 Jul 20240.57 Dividend
09 Jul 202427.4727.8627.2127.8227.25485,900
08 Jul 202427.1727.8327.1727.5326.97541,100
05 Jul 202427.4027.4326.7327.1326.57260,400
03 Jul 202427.3027.8027.3027.6427.07511,700
02 Jul 202426.8827.2826.6527.2026.64301,700
01 Jul 202427.8127.8226.8826.8826.33547,700
28 Jun 202427.2127.4826.9727.4526.89378,100
27 Jun 202427.6527.8027.0627.1926.63493,400
26 Jun 202427.5028.0527.3128.0027.43441,700
25 Jun 202427.3027.6827.1827.4426.88565,900
24 Jun 202426.4427.6026.2527.4526.89381,400
21 Jun 202426.7926.7925.7126.3525.81659,800
20 Jun 202427.1927.6226.9527.4026.84415,800
18 Jun 202426.6527.6226.4327.2526.69678,300
17 Jun 202427.3027.3726.3626.8426.29626,500
14 Jun 202428.4928.4927.0527.3726.811,376,500
13 Jun 202427.6328.4027.6228.2527.67502,700
12 Jun 202427.5827.9227.2627.5827.01306,700
11 Jun 202427.1527.5127.0527.4326.87616,400
10 Jun 202427.7627.9527.0327.2626.70375,000
07 Jun 202428.2328.7827.6527.6827.11360,200
06 Jun 202428.6528.8828.2228.6528.06573,700
05 Jun 202427.9228.8427.7928.8328.24928,500
04 Jun 202428.4428.5027.5227.7427.17411,300
03 Jun 202428.7728.7928.2528.6128.02623,400
31 May 202428.2728.7228.2728.4027.821,034,000
30 May 202427.5528.7627.4028.7028.11608,600
29 May 202426.8627.6826.8327.6627.09542,600
28 May 202427.1427.4827.1027.3626.80620,900
24 May 202427.0527.3126.6627.1326.57222,900
23 May 202427.6027.8426.7526.9926.44473,400
22 May 202428.6028.8627.5827.8027.23439,300
21 May 202428.6829.0928.5528.6428.05461,500
20 May 202428.7129.4828.6329.1428.54294,000
17 May 202429.4629.9229.1929.2828.68464,700
16 May 202429.2129.6028.8929.5428.93367,400
15 May 202429.5129.6028.8629.0928.49273,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...