Singapore markets open in 59 minutes

Autohome Inc. (ATHM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
35.03-0.88 (-2.45%)
At close: 1:00PM EST
35.77 +0.74 (+2.11%)
After hours: 04:16PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202135.0135.4934.8535.0335.03461,200
24 Nov 202136.0737.3135.4235.9135.91723,100
23 Nov 202136.9937.5036.1236.2036.201,035,100
22 Nov 202135.0537.5035.0537.0837.08890,700
19 Nov 202133.7635.7833.7635.7835.781,501,900
18 Nov 202135.2335.2333.0234.2434.241,045,700
17 Nov 202137.5037.6034.1734.4434.441,068,700
16 Nov 202138.8538.9237.3737.6237.62589,200
15 Nov 202139.0939.2138.1538.7038.701,098,300
12 Nov 202138.0039.0137.9138.9338.931,741,300
11 Nov 202138.3038.7537.6638.0038.001,260,200
10 Nov 202138.3238.7837.5637.6537.651,857,500
09 Nov 202138.5138.6937.7537.8137.81425,200
08 Nov 202138.8639.0237.9138.3138.31556,500
05 Nov 202138.7739.2038.1138.4938.491,108,300
04 Nov 202140.0040.4538.1038.9238.92662,900
03 Nov 202140.4640.6739.7839.9639.96405,000
02 Nov 202140.0140.4339.6140.1740.171,048,500
01 Nov 202139.3540.9939.3040.6240.62909,500
29 Oct 202139.9740.3438.1039.3539.35958,300
28 Oct 202139.4240.7638.7140.0940.091,033,100
27 Oct 202141.7641.8039.2039.6439.641,793,400
26 Oct 202146.8346.9343.3843.3843.38613,000
25 Oct 202148.1548.1546.9747.1447.14538,000
22 Oct 202151.1551.4048.0448.0448.04421,200
21 Oct 202150.4651.3550.0250.9650.96791,900
20 Oct 202151.4952.3350.7551.0351.031,404,700
19 Oct 202150.1851.1049.7550.7950.79807,200
18 Oct 202148.9550.7648.9449.9549.95586,400
15 Oct 202150.3950.9649.0849.2349.23479,500
14 Oct 202150.6250.9749.7149.9749.97386,000
13 Oct 202150.6351.2350.0150.8250.82469,200
12 Oct 202150.3251.0749.8450.2450.24386,400
11 Oct 202151.0152.3450.2050.2350.23772,600
08 Oct 202148.8450.9248.6450.6550.65839,000
07 Oct 202147.3049.4847.3048.8248.82646,900
06 Oct 202145.5146.1844.9646.0146.01543,300
05 Oct 202144.8846.1344.5346.1046.10545,400
04 Oct 202146.3346.7944.6045.0145.01915,300
01 Oct 202146.4848.1246.3247.2347.23760,700
30 Sep 202145.4247.9145.4246.9346.931,190,100
29 Sep 202144.0645.8943.4745.2245.221,125,700
28 Sep 202142.8444.3542.6344.0644.06632,500
27 Sep 202141.0042.7440.0642.7442.74819,100
24 Sep 202140.8341.3240.1141.1041.10394,800
23 Sep 202140.9941.2839.3041.2741.272,126,500
22 Sep 202141.4542.8541.0641.1241.12670,800
21 Sep 202141.9841.9841.2041.3541.35401,500
20 Sep 202141.0041.7040.4541.3641.36814,200
17 Sep 202143.3543.3541.9142.7242.72974,900
16 Sep 202142.0043.0641.8342.1942.19679,600
15 Sep 202143.4343.9941.2242.8042.80926,400
14 Sep 202144.6445.1343.8744.7044.70454,000
13 Sep 202145.0945.9844.4745.0045.00505,400
10 Sep 202146.6046.8045.1345.3445.34401,800
09 Sep 202145.2846.2844.9146.0546.05509,200
08 Sep 202147.5047.6345.2045.8045.80751,500
07 Sep 202146.3548.1546.3547.6747.67694,400
03 Sep 202146.8547.0645.6146.0246.02829,900
02 Sep 202146.2947.1745.4346.8146.811,060,500
01 Sep 202144.7546.2743.8546.2746.271,348,300
31 Aug 202142.0944.6541.7844.2644.262,221,200
30 Aug 202140.0341.3839.1941.3741.371,191,100
27 Aug 202139.0140.8138.6040.2540.251,205,900
26 Aug 202139.8140.0439.0539.6539.651,517,100
25 Aug 202141.8841.8839.3540.2240.221,228,500
24 Aug 202141.5542.6340.7341.8841.881,219,500
23 Aug 202138.0239.6237.7739.4339.43699,000
20 Aug 202137.6739.5537.3337.7237.721,045,900
19 Aug 202137.9038.1036.8537.2637.26701,700
18 Aug 202137.5738.7936.6838.2238.22693,600
17 Aug 202136.9238.5035.6537.7537.75918,700
16 Aug 202138.7038.8037.7337.8837.88816,700
13 Aug 202139.9940.1838.4238.9138.91885,700
12 Aug 202141.6342.2839.8939.9139.91571,100
11 Aug 202142.2542.7741.6641.9941.99747,300
10 Aug 202142.6044.2341.7341.9641.96644,500
09 Aug 202142.3943.3441.7942.6242.62969,700
06 Aug 202143.7743.7741.9442.0842.08608,200
05 Aug 202144.0144.2942.9643.6743.67824,900
04 Aug 202143.2945.0942.8444.4544.451,285,700
03 Aug 202145.2045.5241.8842.3242.321,073,600
02 Aug 202144.7747.3543.0446.8246.821,313,100
30 Jul 202144.7645.5343.6245.3045.301,612,500
29 Jul 202151.0051.0446.7548.0248.02969,300
28 Jul 202149.2050.6948.4549.2149.211,019,100
27 Jul 202147.3447.9445.4246.9046.901,399,000
26 Jul 202150.5951.2647.6448.0648.061,003,400
23 Jul 202152.2353.1950.5251.9451.94786,800
22 Jul 202153.3054.1552.5553.7453.74966,100
21 Jul 202155.4055.5551.9252.9952.992,032,200
20 Jul 202159.3059.5857.0757.1657.16683,400
19 Jul 202159.8560.2458.4959.5359.53525,100
16 Jul 202162.8063.2960.4560.6360.63308,500
15 Jul 202162.9664.7062.0762.7462.74333,600
14 Jul 202163.6463.7661.6062.7562.75513,100
13 Jul 202161.6764.4661.5663.4363.43523,300
12 Jul 202161.7861.9860.9061.3861.38345,900
09 Jul 202163.0963.5561.0261.8361.83637,200
08 Jul 202159.0963.1458.8862.4462.441,058,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...