Autohome Inc ADR (NY: ATHM )

39.35 +0.02 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 39.16 39.77 37.71 39.35 487,573 +0.02(+0.05%)
Jun 30, 2022 38.95 39.99 36.79 39.33 807,318 -0.31(-0.78%)
Jun 29, 2022 39.28 39.94 38.83 39.64 1,294,790 +0.36(+0.92%)
Jun 28, 2022 36.52 39.55 35.50 39.28 1,591,285 +3.23(+8.96%)
Jun 27, 2022 36.13 36.80 35.69 36.05 721,874 +0.97(+2.77%)
Jun 24, 2022 35.16 35.73 34.24 35.08 925,869 +0.62(+1.80%)
Jun 23, 2022 34.95 35.52 33.59 34.46 537,328 +0.17(+0.50%)
Jun 22, 2022 33.47 34.87 33.13 34.29 579,361 +0.05(+0.15%)
Jun 21, 2022 34.38 34.94 33.72 34.24 741,312 +0.52(+1.54%)
Jun 17, 2022 34.70 35.38 33.58 33.72 965,201 +0.20(+0.60%)
Jun 16, 2022 34.33 34.86 33.26 33.52 621,883 -1.98(-5.58%)
Jun 15, 2022 34.44 36.41 34.17 35.50 790,775 +1.50(+4.41%)
Jun 14, 2022 33.22 34.29 32.85 34.00 755,744 +1.05(+3.19%)
Jun 13, 2022 33.72 34.36 32.75 32.95 824,989 -1.85(-5.32%)
Jun 10, 2022 36.82 36.82 34.80 34.80 991,668 -1.66(-4.55%)
Jun 09, 2022 36.53 37.90 36.19 36.46 1,067,547 -1.06(-2.83%)
Jun 08, 2022 37.00 37.94 36.37 37.52 1,053,698 +1.05(+2.88%)
Jun 07, 2022 34.98 36.64 34.74 36.47 748,824 +1.48(+4.23%)
Jun 06, 2022 37.19 37.60 34.71 34.99 720,752 -0.27(-0.77%)
Jun 03, 2022 35.15 35.52 34.00 35.26 500,287 -0.18(-0.51%)
Jun 02, 2022 36.19 36.94 34.97 35.44 656,260 -1.05(-2.88%)
Jun 01, 2022 36.20 37.04 34.63 36.49 935,428 +0.15(+0.41%)
May 31, 2022 35.20 36.34 34.69 36.34 2,308,978 +2.33(+6.85%)
May 27, 2022 32.98 34.13 31.49 34.01 799,083 +0.93(+2.81%)
May 26, 2022 31.40 33.33 31.03 33.08 933,969 +2.00(+6.44%)
May 25, 2022 27.99 32.00 27.68 31.08 923,165 +2.48(+8.67%)
May 24, 2022 28.82 29.41 26.87 28.60 908,090 +0.24(+0.85%)
May 23, 2022 29.22 29.22 27.79 28.36 480,034 -0.54(-1.87%)
May 20, 2022 30.26 30.81 28.60 28.90 495,758 -0.95(-3.18%)
May 19, 2022 30.00 31.14 29.62 29.85 940,318 -0.05(-0.17%)
May 18, 2022 28.19 29.90 27.78 29.90 674,923 +1.32(+4.62%)
May 17, 2022 28.67 29.61 28.11 28.58 636,003 +0.63(+2.25%)
May 16, 2022 25.77 28.53 25.77 27.95 576,230 +1.97(+7.58%)
May 13, 2022 25.80 27.07 25.51 25.98 492,497 +0.78(+3.10%)
May 12, 2022 25.10 26.00 24.27 25.20 655,517 -0.27(-1.06%)
May 11, 2022 26.22 27.18 24.94 25.47 535,332 -0.51(-1.96%)
May 10, 2022 26.11 27.41 25.37 25.98 566,071 +0.63(+2.49%)
May 09, 2022 26.17 26.21 24.63 25.35 414,541 -1.48(-5.52%)
May 06, 2022 27.59 27.75 26.32 26.83 349,830 -1.18(-4.21%)
May 05, 2022 29.45 29.69 27.34 28.01 561,374 -2.30(-7.59%)
May 04, 2022 28.77 30.31 28.60 30.31 441,901 +1.08(+3.69%)
May 03, 2022 29.79 30.30 28.91 29.23 485,158 -0.40(-1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.