Autohome Inc (ATHM) Historical Stock Data
28.53 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATHM is down -0.20% a day on average. There have been 15 days where Autohome Inc closed green and 15 days where ATHM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 27.49 | 28.53 | ↑$1.04 (3.78%) | 27.28 | 28.61 | 510.16K |
| 2024-11-19 | 27.93 | 27.25 | ↓$0.68 (-2.43%) | 27.24 | 28.00 | 319.56K |
| 2024-11-18 | 27.71 | 27.94 | ↑$0.23 (0.83%) | 27.66 | 28.30 | 403.93K |
| 2024-11-15 | 26.98 | 27.60 | ↑$0.62 (2.30%) | 26.89 | 27.66 | 321.32K |
| 2024-11-14 | 26.80 | 27.04 | ↑$0.24 (0.90%) | 26.65 | 27.33 | 492.21K |
| 2024-11-13 | 26.74 | 26.76 | ↑$0.02 (0.07%) | 26.43 | 27.04 | 433.87K |
| 2024-11-12 | 26.95 | 26.81 | ↓$0.14 (-0.52%) | 26.55 | 27.29 | 561.25K |
| 2024-11-11 | 28.22 | 27.76 | ↓$0.46 (-1.63%) | 27.26 | 28.32 | 413.03K |
| 2024-11-08 | 27.89 | 27.90 | ↑$0.01 (0.04%) | 27.28 | 28.26 | 473.92K |
| 2024-11-07 | 28.55 | 28.85 | ↑$0.30 (1.05%) | 27.77 | 29.28 | 405.82K |
| 2024-11-06 | 27.24 | 28.02 | ↑$0.78 (2.86%) | 27.04 | 28.95 | 564.58K |
| 2024-11-05 | 28.80 | 28.79 | ↓$0.01 (-0.03%) | 28.27 | 29.31 | 293.35K |
| 2024-11-04 | 28.08 | 28.32 | ↑$0.24 (0.85%) | 27.98 | 28.51 | 241.74K |
| 2024-11-01 | 28.02 | 27.93 | ↓$0.09 (-0.32%) | 27.80 | 28.53 | 296.51K |
| 2024-10-31 | 28.81 | 28.10 | ↓$0.71 (-2.46%) | 28.01 | 28.96 | 505.85K |
| 2024-10-30 | 28.98 | 29.00 | ↑$0.02 (0.07%) | 28.60 | 29.31 | 301.78K |
| 2024-10-29 | 29.63 | 29.26 | ↓$0.37 (-1.25%) | 29.18 | 29.83 | 318.91K |
| 2024-10-28 | 28.92 | 29.62 | ↑$0.70 (2.42%) | 28.91 | 29.94 | 241.42K |
| 2024-10-25 | 28.99 | 28.75 | ↓$0.24 (-0.83%) | 28.58 | 29.22 | 268.37K |
| 2024-10-24 | 28.85 | 28.65 | ↓$0.20 (-0.69%) | 28.11 | 29.01 | 438.62K |
| 2024-10-23 | 30.47 | 29.13 | ↓$1.34 (-4.40%) | 29.11 | 30.69 | 296.07K |
| 2024-10-22 | 30.38 | 30.49 | ↑$0.11 (0.36%) | 30.26 | 30.76 | 313.37K |
| 2024-10-21 | 29.81 | 30.08 | ↑$0.27 (0.91%) | 29.64 | 30.19 | 293.86K |
| 2024-10-18 | 30.87 | 29.99 | ↓$0.88 (-2.85%) | 29.87 | 31.24 | 507.70K |
| 2024-10-17 | 30.76 | 29.72 | ↓$1.04 (-3.38%) | 29.58 | 30.76 | 858.31K |
| 2024-10-16 | 31.31 | 31.21 | ↓$0.10 (-0.32%) | 30.95 | 31.69 | 342.91K |
| 2024-10-15 | 31.68 | 31.14 | ↓$0.54 (-1.70%) | 30.76 | 31.71 | 734.10K |
| 2024-10-14 | 32.34 | 32.37 | ↑$0.03 (0.09%) | 32.27 | 32.94 | 389.09K |
| 2024-10-11 | 32.31 | 32.57 | ↑$0.26 (0.80%) | 32.13 | 32.75 | 226.99K |
| 2024-10-10 | 32.77 | 32.58 | ↓$0.19 (-0.58%) | 31.94 | 32.79 | 389.43K |
Create an account or log in to view more rows.
$ATHM i hate money so im buying
$ATHM omg this is bullshit
$ATHM one of the poorest performed stocks for a big name.
$ATHM Burn burn burn
$ATHM gap it slap it ask it !
$ATHM ADDING MORE…
$ATHM strong move here
$ATHM How can this stock move so little? Damn
$ATHM When they tell me diversifying is for idiots
$ATHM nice!!!