New Zealand markets closed

Autohome Inc. (ATHM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.13+0.14 (+0.52%)
At close: 04:00PM EDT
26.70 -0.43 (-1.58%)
After hours: 04:05PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202427.0527.3126.6627.1327.13222,900
23 May 202427.6027.8426.7526.9926.99473,400
22 May 202428.6028.8627.5827.8027.80439,300
21 May 202428.6829.0928.5528.6428.64461,500
20 May 202428.7129.4828.6329.1429.14294,000
17 May 202429.4629.9229.1929.2829.28464,700
16 May 202429.2129.6028.8929.5429.54367,400
15 May 202429.5129.6028.8629.0929.09273,000
14 May 202429.8829.8829.0429.3729.37296,100
13 May 202429.2830.0529.2429.9429.94515,400
10 May 202428.7029.5728.6629.1029.10359,600
09 May 202428.5029.0028.2229.0029.00452,000
08 May 202426.7228.4726.7228.4628.46512,700
07 May 202426.7827.0726.3227.0127.01590,700
06 May 202426.8427.2826.6427.0027.00491,000
03 May 202426.7026.9126.4126.9026.90512,500
02 May 202426.2926.9825.7526.4426.44750,700
01 May 202425.6425.7225.4725.6025.60271,900
30 Apr 202425.3725.7025.3725.7025.70549,400
29 Apr 202426.1226.1225.5025.6425.64309,800
26 Apr 202425.4426.0025.1326.0026.00594,600
25 Apr 202425.1725.3924.9225.0525.05310,300
24 Apr 202425.0125.2524.7425.2325.23505,000
23 Apr 202424.6524.9524.4524.7424.74516,800
22 Apr 202424.2724.8524.1924.6924.69331,600
19 Apr 202424.1624.3724.0824.2824.28223,300
18 Apr 202424.4724.5924.1424.2624.26364,600
17 Apr 202424.3324.5624.2224.2724.27424,900
16 Apr 202424.6024.6024.2324.2524.25265,200
15 Apr 202425.2425.3524.6224.7124.71349,500
12 Apr 202426.4726.5525.2325.2425.24438,300
11 Apr 202427.1227.3726.7726.9526.95188,200
10 Apr 202427.0827.2326.6526.8326.83325,000
09 Apr 202426.6727.2426.5527.2227.22331,800
08 Apr 202426.3026.8426.2926.6226.62449,200
05 Apr 202426.4026.4926.0826.1326.13297,500
04 Apr 202426.6227.0426.4026.5926.59323,600
03 Apr 202426.8426.8426.2926.4926.49683,700
02 Apr 202426.5126.9626.3926.9426.94232,000
01 Apr 202426.3026.8726.2826.5526.55234,900
28 Mar 202426.5626.8926.0426.2226.22269,600
27 Mar 202425.8326.5925.6326.5226.52408,500
26 Mar 202426.1826.1925.6225.7225.72369,000
25 Mar 202425.8826.1725.8426.0326.03187,300
22 Mar 202426.2326.5425.9225.9725.97297,000
21 Mar 202426.0126.5825.8726.5426.54467,300
20 Mar 202426.0926.2725.8326.1826.18201,900
19 Mar 202425.9826.2425.8725.9725.97448,100
18 Mar 202426.5526.7525.9425.9725.97573,000
15 Mar 202426.6626.8326.4626.5026.50569,700
14 Mar 202426.9926.9926.4926.6926.69425,900
13 Mar 202427.1527.5026.9627.0727.07413,600
12 Mar 202426.8927.4026.7127.1327.13586,300
11 Mar 202426.1426.7126.1426.3726.37336,000
08 Mar 202425.7025.8525.6825.6925.69358,500
07 Mar 202425.7526.0425.7525.8425.84315,200
06 Mar 202425.8926.4125.6525.8125.81300,200
05 Mar 202425.6725.8625.5325.6225.62561,000
04 Mar 202426.0026.0325.6525.7525.75553,600
01 Mar 202426.3226.5025.9026.0126.01321,500
29 Feb 202426.4726.5125.8725.9925.99833,700
28 Feb 202426.2326.5726.2326.3126.31513,600
27 Feb 202427.4127.4126.5426.5926.59588,100
26 Feb 202427.0827.2826.7927.2627.26546,000
23 Feb 202427.3227.5226.9527.3727.37275,900
22 Feb 202427.2627.3126.8327.3027.30300,300
21 Feb 202426.9227.4426.7127.1527.15456,000
20 Feb 202427.0627.0626.4426.5826.58500,800
16 Feb 202427.1027.4327.0027.1727.17484,100
15 Feb 202426.7127.0626.5826.8926.89131,100
14 Feb 202426.1426.7126.0226.7026.70206,400
13 Feb 202426.1126.2925.8325.8325.83220,400
12 Feb 202425.7126.5525.7126.4726.47230,400
09 Feb 202425.3925.6325.0825.6325.63235,100
08 Feb 202425.9426.1325.1825.3825.38717,700
07 Feb 202426.3526.6825.9126.1926.19638,200
06 Feb 202424.9627.1524.9426.8926.89924,700
05 Feb 202424.0724.5723.8124.0624.06607,400
02 Feb 202425.0225.2524.0324.0424.04529,200
01 Feb 202425.3625.6624.8224.8424.84362,600
31 Jan 202424.6025.3524.4125.2025.20601,700
30 Jan 202424.7325.0824.6224.8824.88448,200
29 Jan 202425.1125.1124.5925.0225.02282,900
26 Jan 202424.8425.3224.6625.2025.20360,600
25 Jan 202424.9225.1824.3425.0025.00685,000
24 Jan 202425.2625.4124.4624.7024.70641,400
23 Jan 202424.9625.3224.6824.7224.72439,600
22 Jan 202424.6724.8824.1724.2424.24459,800
19 Jan 202424.6425.3624.4025.2725.27478,200
18 Jan 202424.7824.9524.4824.7224.72505,700
17 Jan 202424.2224.8124.2224.6824.68617,400
16 Jan 202425.5025.7524.4924.6724.67572,900
12 Jan 202426.0326.4625.9725.9725.97287,600
11 Jan 202425.7026.1325.4025.9725.97431,400
10 Jan 202426.4926.6525.6725.6825.68512,500
09 Jan 202426.6926.8926.4626.5926.59271,700
08 Jan 202427.0327.3126.8527.0527.05316,900
05 Jan 202427.4027.5427.0427.0527.05221,300
04 Jan 202426.9927.3326.9827.3127.31334,200
03 Jan 202427.1227.5426.7327.0027.00479,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...