NYSE USD

Autohome Inc. (ATHM)

25.05 -0.18 (-0.71%)
At close: April 25 at 4:00 PM EDT
25.05 0.00 (0.00%)
After hours: April 25 at 5:50 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 25.17 25.39 24.92 25.05 25.05 310,300
Apr 24, 2024 25.01 25.25 24.74 25.23 25.23 505,000
Apr 23, 2024 24.65 24.95 24.45 24.74 24.74 516,800
Apr 22, 2024 24.27 24.85 24.19 24.69 24.69 331,600
Apr 19, 2024 24.16 24.37 24.08 24.28 24.28 223,300
Apr 18, 2024 24.47 24.59 24.14 24.26 24.26 364,600
Apr 17, 2024 24.33 24.56 24.22 24.27 24.27 424,900
Apr 16, 2024 24.60 24.60 24.23 24.25 24.25 265,200
Apr 15, 2024 25.24 25.35 24.62 24.71 24.71 349,500
Apr 12, 2024 26.47 26.55 25.23 25.24 25.24 438,300
Apr 11, 2024 27.12 27.37 26.77 26.95 26.95 188,200
Apr 10, 2024 27.08 27.23 26.65 26.83 26.83 325,000
Apr 9, 2024 26.67 27.24 26.55 27.22 27.22 331,800
Apr 8, 2024 26.30 26.84 26.29 26.62 26.62 449,200
Apr 5, 2024 26.40 26.49 26.08 26.13 26.13 297,500
Apr 4, 2024 26.62 27.04 26.40 26.59 26.59 323,600
Apr 3, 2024 26.84 26.84 26.29 26.49 26.49 683,700
Apr 2, 2024 26.51 26.96 26.39 26.94 26.94 232,000
Apr 1, 2024 26.30 26.87 26.28 26.55 26.55 234,900
Mar 28, 2024 26.56 26.89 26.04 26.22 26.22 269,600
Mar 27, 2024 25.83 26.59 25.63 26.52 26.52 408,500
Mar 26, 2024 26.18 26.19 25.62 25.72 25.72 369,000
Mar 25, 2024 25.88 26.17 25.84 26.03 26.03 187,300
Mar 22, 2024 26.23 26.54 25.92 25.97 25.97 297,000
Mar 21, 2024 26.01 26.58 25.87 26.54 26.54 467,300
Mar 20, 2024 26.09 26.27 25.83 26.18 26.18 201,900
Mar 19, 2024 25.98 26.24 25.87 25.97 25.97 448,100
Mar 18, 2024 26.55 26.75 25.94 25.97 25.97 573,000
Mar 15, 2024 26.66 26.83 26.46 26.50 26.50 569,700
Mar 14, 2024 26.99 26.99 26.49 26.69 26.69 425,900
Mar 13, 2024 27.15 27.50 26.96 27.07 27.07 413,600
Mar 12, 2024 26.89 27.40 26.71 27.13 27.13 586,300
Mar 11, 2024 26.14 26.71 26.14 26.37 26.37 336,000
Mar 8, 2024 25.70 25.85 25.68 25.69 25.69 358,500
Mar 7, 2024 25.75 26.04 25.75 25.84 25.84 315,200
Mar 6, 2024 25.89 26.41 25.65 25.81 25.81 300,200
Mar 5, 2024 25.67 25.86 25.53 25.62 25.62 561,000
Mar 4, 2024 26.00 26.03 25.65 25.75 25.75 553,600
Mar 1, 2024 26.32 26.50 25.90 26.01 26.01 321,500
Feb 29, 2024 26.47 26.51 25.87 25.99 25.99 833,700
Feb 28, 2024 26.23 26.57 26.23 26.31 26.31 513,600
Feb 27, 2024 27.41 27.41 26.54 26.59 26.59 588,100
Feb 26, 2024 27.08 27.28 26.79 27.26 27.26 546,000
Feb 23, 2024 27.32 27.52 26.95 27.37 27.37 275,900
Feb 22, 2024 27.26 27.31 26.83 27.30 27.30 300,300
Feb 21, 2024 26.92 27.44 26.71 27.15 27.15 456,000
Feb 20, 2024 27.06 27.06 26.44 26.58 26.58 500,800
Feb 16, 2024 27.10 27.43 27.00 27.17 27.17 484,100
Feb 15, 2024 26.71 27.06 26.58 26.89 26.89 131,100
Feb 14, 2024 26.14 26.71 26.02 26.70 26.70 206,400
Feb 13, 2024 26.11 26.29 25.83 25.83 25.83 220,400
Feb 12, 2024 25.71 26.55 25.71 26.47 26.47 230,400
Feb 9, 2024 25.39 25.63 25.08 25.63 25.63 235,100
Feb 8, 2024 25.94 26.13 25.18 25.38 25.38 717,700
Feb 7, 2024 26.35 26.68 25.91 26.19 26.19 638,200
Feb 6, 2024 24.96 27.15 24.94 26.89 26.89 924,700
Feb 5, 2024 24.07 24.57 23.81 24.06 24.06 607,400
Feb 2, 2024 25.02 25.25 24.03 24.04 24.04 529,200
Feb 1, 2024 25.36 25.66 24.82 24.84 24.84 362,600
Jan 31, 2024 24.60 25.35 24.41 25.20 25.20 601,700
Jan 30, 2024 24.73 25.08 24.62 24.88 24.88 448,200
Jan 29, 2024 25.11 25.11 24.59 25.02 25.02 282,900
Jan 26, 2024 24.84 25.32 24.66 25.20 25.20 360,600
Jan 25, 2024 24.92 25.18 24.34 25.00 25.00 685,000
Jan 24, 2024 25.26 25.41 24.46 24.70 24.70 641,400
Jan 23, 2024 24.96 25.32 24.68 24.72 24.72 439,600
Jan 22, 2024 24.67 24.88 24.17 24.24 24.24 459,800
Jan 19, 2024 24.64 25.36 24.40 25.27 25.27 478,200
Jan 18, 2024 24.78 24.95 24.48 24.72 24.72 505,700
Jan 17, 2024 24.22 24.81 24.22 24.68 24.68 617,400
Jan 16, 2024 25.50 25.75 24.49 24.67 24.67 572,900
Jan 12, 2024 26.03 26.46 25.97 25.97 25.97 287,600
Jan 11, 2024 25.70 26.13 25.40 25.97 25.97 431,400
Jan 10, 2024 26.49 26.65 25.67 25.68 25.68 512,500
Jan 9, 2024 26.69 26.89 26.46 26.59 26.59 271,700
Jan 8, 2024 27.03 27.31 26.85 27.05 27.05 316,900
Jan 5, 2024 27.40 27.54 27.04 27.05 27.05 221,300
Jan 4, 2024 26.99 27.33 26.98 27.31 27.31 334,200
Jan 3, 2024 27.12 27.54 26.73 27.00 27.00 479,200
Jan 2, 2024 27.63 27.89 27.15 27.66 27.66 379,200
Dec 29, 2023 27.51 28.19 27.39 28.06 28.06 447,600
Dec 28, 2023 1.15 Dividend
Dec 28, 2023 27.16 27.96 27.16 27.65 27.65 349,600
Dec 27, 2023 27.73 28.00 27.62 27.99 26.84 344,400
Dec 26, 2023 27.99 28.27 27.60 27.61 26.48 236,600
Dec 22, 2023 28.36 28.36 27.66 27.97 26.82 351,000
Dec 21, 2023 28.14 28.50 27.75 28.42 27.25 679,400
Dec 20, 2023 27.39 28.22 27.04 27.66 26.52 872,400
Dec 19, 2023 27.51 27.64 27.32 27.46 26.33 790,700
Dec 18, 2023 27.51 27.51 27.00 27.36 26.24 747,000
Dec 15, 2023 28.10 28.10 27.37 27.48 26.35 558,500
Dec 14, 2023 27.48 28.08 27.48 27.88 26.73 673,900
Dec 13, 2023 26.34 27.50 26.34 27.48 26.35 973,300
Dec 12, 2023 26.54 27.00 26.44 26.79 25.69 349,900
Dec 11, 2023 26.25 26.69 26.00 26.57 25.48 293,400
Dec 8, 2023 26.21 26.54 26.21 26.45 25.36 424,500
Dec 7, 2023 26.01 26.52 25.91 26.47 25.38 216,700
Dec 6, 2023 26.29 26.48 26.05 26.13 25.06 269,000
Dec 5, 2023 26.02 26.34 25.74 26.08 25.01 444,100
Dec 4, 2023 26.21 26.90 26.21 26.46 25.37 391,700
Dec 1, 2023 26.84 26.85 26.35 26.63 25.54 276,700
Nov 30, 2023 26.80 27.34 26.07 27.31 26.19 1,003,700
Nov 29, 2023 26.11 26.71 26.11 26.31 25.23 279,800
Nov 28, 2023 26.74 26.85 26.11 26.37 25.29 327,600
Nov 27, 2023 27.14 27.14 26.78 26.94 25.83 417,100
Nov 24, 2023 27.23 27.43 27.05 27.22 26.10 169,900
Nov 22, 2023 27.40 27.40 27.00 27.17 26.05 277,800
Nov 21, 2023 27.63 27.63 27.06 27.26 26.14 252,800
Nov 20, 2023 26.75 28.02 26.75 27.83 26.69 528,300
Nov 17, 2023 27.22 27.31 26.78 26.82 25.72 451,200
Nov 16, 2023 26.95 27.51 26.78 27.23 26.11 555,300
Nov 15, 2023 27.59 28.09 27.52 27.66 26.52 505,100
Nov 14, 2023 27.50 27.63 27.12 27.32 26.20 505,100
Nov 13, 2023 27.12 27.40 26.93 27.21 26.09 432,600
Nov 10, 2023 26.43 27.01 26.24 26.87 25.77 521,100
Nov 9, 2023 26.77 26.95 26.37 26.50 25.41 332,800
Nov 8, 2023 25.96 27.01 25.84 26.76 25.66 310,400
Nov 7, 2023 26.71 26.72 26.00 26.20 25.12 515,600
Nov 6, 2023 26.93 27.32 26.86 26.93 25.82 345,200
Nov 3, 2023 27.00 27.37 26.72 26.90 25.79 412,800
Nov 2, 2023 26.48 27.39 26.29 26.76 25.66 516,500
Nov 1, 2023 26.64 26.64 25.98 26.18 25.10 467,000
Oct 31, 2023 26.43 26.81 25.98 26.75 25.65 656,900
Oct 30, 2023 27.27 27.27 26.40 26.86 25.76 363,200
Oct 27, 2023 27.04 27.14 26.60 26.83 25.73 330,000
Oct 26, 2023 27.45 27.66 26.85 26.96 25.85 365,600
Oct 25, 2023 26.92 27.56 26.91 27.32 26.20 345,100
Oct 24, 2023 26.98 28.19 26.98 27.59 26.46 650,100
Oct 23, 2023 27.30 27.49 26.97 27.01 25.90 338,600
Oct 20, 2023 26.90 27.67 26.90 27.42 26.29 507,300
Oct 19, 2023 27.59 27.79 27.09 27.10 25.99 482,200
Oct 18, 2023 28.18 28.37 27.78 27.94 26.79 320,300
Oct 17, 2023 28.29 28.64 27.91 28.49 27.32 425,900
Oct 16, 2023 28.52 29.16 28.35 28.66 27.48 314,300
Oct 13, 2023 28.91 29.08 28.59 28.74 27.56 259,500
Oct 12, 2023 29.59 29.68 28.47 28.99 27.80 508,200
Oct 11, 2023 30.08 30.57 29.62 29.64 28.42 376,200
Oct 10, 2023 29.68 30.28 29.32 29.91 28.68 590,600
Oct 9, 2023 29.09 29.62 29.06 29.39 28.18 260,700
Oct 6, 2023 29.20 29.65 28.91 29.37 28.16 229,600
Oct 5, 2023 28.92 29.17 28.83 29.00 27.81 161,200
Oct 4, 2023 29.15 29.39 28.71 29.02 27.83 391,500
Oct 3, 2023 29.93 30.08 29.15 29.27 28.07 380,100
Oct 2, 2023 30.14 30.37 29.74 30.32 29.07 291,200
Sep 29, 2023 30.68 30.92 30.12 30.35 29.10 425,900
Sep 28, 2023 29.94 30.78 29.63 30.49 29.24 371,700
Sep 27, 2023 30.24 30.48 29.80 30.30 29.06 324,500
Sep 26, 2023 30.11 30.55 29.92 30.13 28.89 265,800
Sep 25, 2023 29.79 30.84 29.25 30.48 29.23 286,900
Sep 22, 2023 30.00 30.59 29.76 30.20 28.96 368,900
Sep 21, 2023 29.24 29.47 28.91 29.38 28.17 538,700
Sep 20, 2023 29.62 30.05 29.43 29.66 28.44 246,100
Sep 19, 2023 29.83 30.18 29.38 29.67 28.45 222,100
Sep 18, 2023 29.29 30.11 29.19 29.88 28.65 291,000
Sep 15, 2023 29.64 29.97 29.47 29.64 28.42 414,800
Sep 14, 2023 29.73 30.11 29.37 29.59 28.37 201,300
Sep 13, 2023 29.51 29.84 29.05 29.42 28.21 351,900
Sep 12, 2023 29.81 30.11 29.15 29.84 28.61 229,100
Sep 11, 2023 30.30 30.58 29.94 30.08 28.84 282,600
Sep 8, 2023 29.08 30.09 29.01 30.04 28.81 272,400
Sep 7, 2023 28.95 29.54 28.68 29.20 28.00 375,600
Sep 6, 2023 29.35 30.25 29.14 29.80 28.58 501,500
Sep 5, 2023 29.00 29.62 28.70 29.33 28.12 473,700
Sep 1, 2023 28.99 30.11 28.97 29.24 28.04 788,700
Aug 31, 2023 29.25 29.36 28.57 28.90 27.71 1,477,300
Aug 30, 2023 29.46 30.04 29.05 29.16 27.96 658,200
Aug 29, 2023 30.10 30.79 29.55 30.04 28.81 317,400
Aug 28, 2023 29.00 29.91 29.00 29.79 28.57 201,300
Aug 25, 2023 29.04 29.27 28.34 29.00 27.81 280,600
Aug 24, 2023 29.46 29.72 29.06 29.06 27.87 317,900
Aug 23, 2023 29.75 30.07 29.11 29.34 28.13 223,000
Aug 22, 2023 29.94 30.07 29.13 29.60 28.38 282,700
Aug 21, 2023 30.31 30.31 29.38 29.74 28.52 200,300
Aug 18, 2023 29.61 30.91 29.37 30.60 29.34 450,700
Aug 17, 2023 30.50 30.75 30.22 30.31 29.06 372,700
Aug 16, 2023 29.63 30.29 29.16 30.07 28.83 260,900
Aug 15, 2023 29.46 30.36 29.19 29.93 28.70 284,900
Aug 14, 2023 29.32 30.01 28.94 29.70 28.48 384,100
Aug 11, 2023 29.72 29.89 28.94 29.70 28.48 658,100
Aug 10, 2023 31.25 31.93 30.09 30.21 28.97 477,400
Aug 9, 2023 30.32 30.80 29.92 30.77 29.51 336,200
Aug 8, 2023 30.49 30.59 29.59 30.26 29.02 265,000
Aug 7, 2023 31.03 31.23 30.21 31.09 29.81 356,700
Aug 4, 2023 31.02 31.53 30.88 30.91 29.64 207,400
Aug 3, 2023 31.11 31.53 30.91 31.16 29.88 352,000
Aug 2, 2023 30.93 31.23 30.02 30.93 29.66 346,200
Aug 1, 2023 31.44 32.04 31.36 31.46 30.17 459,400
Jul 31, 2023 32.90 33.23 31.52 31.97 30.66 720,400
Jul 28, 2023 32.34 33.39 32.04 33.24 31.87 439,300
Jul 27, 2023 33.52 34.10 31.17 31.52 30.22 523,900
Jul 26, 2023 30.47 31.84 30.41 31.12 29.84 372,900
Jul 25, 2023 30.63 31.11 30.15 30.55 29.29 390,900
Jul 24, 2023 28.92 30.71 28.55 30.23 28.99 315,000
Jul 21, 2023 28.79 29.59 28.79 29.19 27.99 260,600
Jul 20, 2023 29.04 29.51 28.58 29.26 28.06 381,800
Jul 19, 2023 29.50 29.84 29.08 29.26 28.06 366,000
Jul 18, 2023 30.02 30.05 28.43 28.95 27.76 370,400
Jul 17, 2023 30.58 30.66 29.89 30.10 28.86 253,500
Jul 14, 2023 31.51 31.75 30.70 31.24 29.96 270,100
Jul 13, 2023 31.37 32.22 31.03 31.97 30.66 313,200
Jul 12, 2023 31.00 31.70 30.45 31.08 29.80 323,900
Jul 11, 2023 29.96 30.52 29.42 30.52 29.27 374,600
Jul 10, 2023 29.25 30.09 29.10 29.74 28.52 198,800
Jul 7, 2023 28.90 30.07 28.44 29.55 28.34 284,700
Jul 6, 2023 28.59 29.25 28.57 28.60 27.42 270,100
Jul 5, 2023 28.87 29.20 28.35 29.11 27.91 381,400
Jul 3, 2023 29.66 30.28 29.25 29.35 28.14 161,500
Jun 30, 2023 29.42 29.72 28.90 29.16 27.96 233,600
Jun 29, 2023 28.83 29.29 28.11 29.01 27.82 427,500
Jun 28, 2023 28.90 29.53 28.78 29.19 27.99 311,700
Jun 27, 2023 29.38 29.61 28.24 29.36 28.15 348,500
Jun 26, 2023 28.81 29.36 28.60 29.03 27.84 274,000
Jun 23, 2023 28.88 29.07 28.04 28.82 27.64 265,900
Jun 22, 2023 28.77 29.42 28.20 29.22 28.02 277,000
Jun 21, 2023 27.91 28.96 27.61 28.71 27.53 547,400
Jun 20, 2023 30.11 30.26 28.61 28.61 27.43 346,500
Jun 16, 2023 31.48 31.57 30.23 30.68 29.42 634,900
Jun 15, 2023 31.80 31.88 30.94 31.34 30.05 307,100
Jun 14, 2023 29.57 31.71 29.57 31.41 30.12 520,500
Jun 13, 2023 30.07 30.79 29.60 29.78 28.56 299,800
Jun 12, 2023 30.19 30.53 29.34 29.45 28.24 233,800
Jun 9, 2023 30.32 30.62 29.60 30.08 28.84 651,300
Jun 8, 2023 30.29 30.58 29.96 30.07 28.83 392,200
Jun 7, 2023 29.88 30.86 29.74 30.12 28.88 302,000
Jun 6, 2023 29.66 30.32 29.39 30.05 28.82 375,900
Jun 5, 2023 30.13 30.24 29.30 29.49 28.28 232,300
Jun 2, 2023 29.92 30.70 29.75 30.30 29.06 409,900
Jun 1, 2023 28.59 29.54 28.59 29.17 27.97 415,000
May 31, 2023 28.65 28.81 27.61 28.62 27.44 745,800
May 30, 2023 29.82 29.86 28.07 28.75 27.57 565,700
May 26, 2023 30.06 30.36 29.70 30.02 28.79 212,900
May 25, 2023 29.48 29.99 29.38 29.70 28.48 523,100
May 24, 2023 28.97 29.86 28.75 29.79 28.57 621,000
May 23, 2023 29.46 30.00 29.19 29.26 28.06 439,600
May 22, 2023 30.34 30.86 29.54 29.96 28.73 334,800
May 19, 2023 29.88 30.05 29.12 30.02 28.79 991,100
May 18, 2023 32.17 32.19 29.81 30.24 29.00 865,600
May 17, 2023 32.39 32.71 31.71 32.17 30.85 618,300
May 16, 2023 32.43 33.00 32.24 32.72 31.38 600,800
May 15, 2023 31.45 33.24 31.20 32.70 31.36 612,200
May 12, 2023 29.70 31.34 29.70 30.90 29.63 835,700
May 11, 2023 28.51 30.08 28.17 29.95 28.72 711,300
May 10, 2023 28.40 28.81 27.35 28.11 26.96 612,900
May 9, 2023 28.72 28.87 28.29 28.54 27.37 173,100
May 8, 2023 29.78 29.78 29.29 29.61 28.39 165,900
May 5, 2023 30.12 30.57 29.62 29.67 28.45 380,600
May 4, 2023 28.34 29.95 28.34 29.62 28.40 442,200
May 3, 2023 27.52 28.16 27.06 28.09 26.94 490,900
May 2, 2023 28.86 28.86 27.15 27.67 26.53 406,200
May 1, 2023 29.63 29.91 29.24 29.26 28.06 124,600
Apr 28, 2023 29.61 29.79 29.27 29.65 28.43 388,800
Apr 27, 2023 28.73 29.59 28.53 29.35 28.14 446,600
Apr 26, 2023 29.03 29.07 28.26 28.58 27.41 650,600

Related Tickers

WB Weibo Corporation
8.43
-1.17%
 
YY JOYY Inc.
33.23
-0.45%
 
SSTK Shutterstock, Inc.
42.18
-1.38%
 
AUTO.L Auto Trader Group plc
688.60
-0.66%
 
RCRUY Recruit Holdings Co., Ltd.
8.34
+1.46%
 
IAC IAC Inc.
48.10
-2.18%
 
AREN The Arena Group Holdings, Inc.
0.7290
+7.86%
 
DOYU DouYu International Holdings Limited
8.44
-1.52%
 
TC TuanChe Limited
1.6100
-4.73%
 
PROSY Prosus N.V.
6.66
-0.45%