Singapore markets closed

Autohome Inc. (ATHM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.92+0.83 (+2.38%)
As of 11:51AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202236.1336.8035.6935.9235.92225,142
24 Jun 202235.1635.7334.2435.0835.08925,800
23 Jun 202234.9535.5233.5934.4634.46537,300
22 Jun 202233.4734.8733.1334.2934.29579,400
21 Jun 202234.3834.9433.7234.2434.24741,300
17 Jun 202234.7035.3833.5833.7233.72861,900
16 Jun 202234.3334.8633.2633.5233.52621,900
15 Jun 202234.4436.4134.1735.5035.50790,800
14 Jun 202233.2234.2932.8534.0034.00755,700
13 Jun 202233.7234.3632.7532.9532.95825,000
10 Jun 202236.8236.8234.8034.8034.80991,700
09 Jun 202236.5337.9036.1936.4636.461,067,500
08 Jun 202237.0037.9436.3737.5237.521,053,700
07 Jun 202234.9836.6434.7436.4736.47748,800
06 Jun 202237.1937.6034.7134.9934.99720,800
03 Jun 202235.1535.5234.0035.2635.26500,300
02 Jun 202236.1936.9434.9735.4435.44656,300
01 Jun 202236.2037.0434.6336.4936.49935,400
31 May 202235.2036.3434.6936.3436.342,309,000
27 May 202232.9834.1331.4934.0134.01799,100
26 May 202231.4033.3331.0333.0833.08934,000
25 May 202227.9932.0027.6831.0831.08923,200
24 May 202228.8229.4126.8728.6028.60908,100
23 May 202229.2229.2227.7928.3628.36480,000
20 May 202230.2630.8128.6028.9028.90495,800
19 May 202230.0031.1429.6329.8529.85940,300
18 May 202228.1929.9027.7829.9029.90674,900
17 May 202228.6729.6128.1128.5828.58636,000
16 May 202225.7728.5325.7727.9527.95576,200
13 May 202225.8027.0725.5125.9825.98492,500
12 May 202225.1026.0024.2725.2025.20655,500
11 May 202226.2227.1824.9425.4725.47535,300
10 May 202226.1127.4125.3725.9825.98566,100
09 May 202226.1726.2124.6325.3525.35414,500
06 May 202227.5927.7526.3226.8326.83349,800
05 May 202229.4529.6927.3428.0128.01561,400
04 May 202228.7730.3128.6030.3130.31441,900
03 May 202229.7930.3028.9129.2329.23485,200
02 May 202229.2130.3428.9129.6329.63344,200
29 Apr 202229.5230.6128.9929.0729.07632,200
28 Apr 202227.7727.9926.4927.7327.73748,700
27 Apr 202225.2026.9624.9526.8626.86677,800
26 Apr 202225.9125.9324.5924.7524.75543,200
25 Apr 202224.5626.0324.4725.9225.92673,200
22 Apr 202225.3726.7425.2325.9225.92603,900
21 Apr 202225.6326.1024.6525.4525.45941,800
20 Apr 202225.2926.2124.4325.6625.66674,500
19 Apr 202225.8526.2024.8625.5725.571,410,200
18 Apr 202228.6128.6125.5426.1226.121,081,700
14 Apr 202230.1730.1728.1128.4528.45500,300
13 Apr 202229.1230.2828.8429.7929.79468,500
12 Apr 202229.6729.8628.8328.9928.99507,500
11 Apr 202229.5130.4128.6929.4029.40712,200
08 Apr 202230.5831.2530.0930.4830.48459,400
07 Apr 202231.2331.4829.8130.5130.51762,200
06 Apr 202231.4131.8530.4831.5831.58558,100
05 Apr 202233.5133.5131.9832.2932.29423,200
04 Apr 202235.0635.3832.7733.4733.471,255,200
01 Apr 202232.5333.8931.9433.8433.841,256,100
31 Mar 202231.4731.7629.9630.4130.41776,800
30 Mar 202232.2333.7631.6931.8031.80952,100
29 Mar 202232.5333.2331.2232.5832.581,193,800
28 Mar 202230.0331.6629.7631.6031.601,062,400
25 Mar 202229.5030.2129.0129.7729.771,168,300
24 Mar 202230.5531.6629.9730.5730.57848,600
23 Mar 202231.1832.5530.2630.9330.931,147,300
22 Mar 202230.2232.2629.7731.4131.411,032,800
21 Mar 202228.3829.8827.5629.2829.28848,400
18 Mar 202227.7230.1427.7229.6929.691,194,600
18 Mar 20220.53 Dividend
17 Mar 202229.1529.4027.6728.4627.931,042,200
16 Mar 202226.7029.8526.3429.6629.111,956,900
15 Mar 202221.0523.9421.0423.7723.331,380,900
14 Mar 202221.0523.5920.4921.5021.101,304,200
11 Mar 202224.5924.5922.2322.3021.88890,300
10 Mar 202224.4324.5923.1324.1323.68942,700
09 Mar 202224.7225.9624.5525.6525.17907,200
08 Mar 202225.7525.8823.9224.0023.55976,800
07 Mar 202227.0027.7325.5025.9125.43899,100
04 Mar 202228.7829.2327.0227.4326.92869,000
03 Mar 202229.1229.4928.1629.0028.46716,500
02 Mar 202231.9932.0029.0729.2328.69882,900
01 Mar 202230.5932.2830.4131.7631.17849,900
28 Feb 202230.2631.9829.4030.5930.021,526,900
25 Feb 202227.6230.3227.4230.2629.701,089,500
24 Feb 202225.3527.6025.0027.1426.631,382,600
23 Feb 202227.0327.6526.6126.7126.21639,700
22 Feb 202226.7327.3926.2526.4225.93674,800
18 Feb 202227.9728.1926.9527.3126.80540,900
17 Feb 202229.2129.6828.1328.3827.85541,600
16 Feb 202229.7029.9928.7629.2528.71813,900
15 Feb 202228.8429.9928.8329.9929.43551,800
14 Feb 202229.0729.7628.3428.6328.10505,800
11 Feb 202230.0530.9929.2529.4128.86359,500
10 Feb 202230.6031.8330.2430.3329.771,114,300
09 Feb 202230.7031.9530.4531.3230.74470,500
08 Feb 202229.1230.3828.5730.2729.71501,700
07 Feb 202230.1330.7429.2529.3028.75429,700
04 Feb 202230.6131.3130.0830.5730.00345,600
03 Feb 202229.9230.7429.4430.4529.88528,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...