Autohome Inc (ATHM) Historical Stock Data
27.28 ↑0.17 (0.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATHM is up 0.05% a day on average. There have been 12 days where Autohome Inc closed green and 18 days where ATHM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 27.59 | 27.28 | ↓$0.31 (-1.12%) | 27.23 | 27.65 | 332.32K |
| 2025-05-01 | 27.28 | 27.11 | ↓$0.17 (-0.62%) | 26.88 | 27.45 | 233.66K |
| 2025-04-30 | 27.38 | 27.28 | ↓$0.10 (-0.37%) | 26.94 | 27.46 | 364.85K |
| 2025-04-29 | 27.83 | 27.29 | ↓$0.54 (-1.94%) | 27.18 | 27.94 | 370.19K |
| 2025-04-28 | 27.67 | 27.94 | ↑$0.27 (0.98%) | 27.60 | 28.10 | 244.98K |
| 2025-04-25 | 27.53 | 27.76 | ↑$0.23 (0.84%) | 27.39 | 28.12 | 345.83K |
| 2025-04-24 | 27.00 | 28.05 | ↑$1.05 (3.89%) | 26.69 | 28.30 | 399.21K |
| 2025-04-23 | 27.85 | 27.64 | ↓$0.21 (-0.75%) | 27.46 | 28.06 | 552.41K |
| 2025-04-22 | 27.45 | 27.62 | ↑$0.17 (0.62%) | 27.24 | 27.79 | 552.20K |
| 2025-04-21 | 25.96 | 27.04 | ↑$1.08 (4.16%) | 25.71 | 27.10 | 386.25K |
| 2025-04-17 | 25.92 | 25.82 | ↓$0.10 (-0.39%) | 25.72 | 26.62 | 650.57K |
| 2025-04-16 | 25.71 | 25.51 | ↓$0.20 (-0.78%) | 24.67 | 26.12 | 531.54K |
| 2025-04-15 | 26.23 | 26.26 | ↑$0.03 (0.11%) | 26.00 | 26.74 | 501.10K |
| 2025-04-14 | 26.43 | 26.26 | ↓$0.17 (-0.64%) | 26.14 | 27.77 | 0.98M |
| 2025-04-11 | 25.69 | 26.11 | ↑$0.42 (1.63%) | 25.37 | 26.25 | 736.53K |
| 2025-04-10 | 25.50 | 25.41 | ↓$0.09 (-0.35%) | 25.09 | 26.35 | 754.15K |
| 2025-04-09 | 23.84 | 25.50 | ↑$1.66 (6.96%) | 23.41 | 25.69 | 1M |
| 2025-04-08 | 25.49 | 23.81 | ↓$1.68 (-6.59%) | 23.39 | 25.72 | 852.09K |
| 2025-04-07 | 24.46 | 24.80 | ↑$0.34 (1.39%) | 23.78 | 26.13 | 669.16K |
| 2025-04-04 | 26.15 | 25.88 | ↓$0.27 (-1.03%) | 25.71 | 26.73 | 712.04K |
| 2025-04-03 | 27.53 | 27.32 | ↓$0.21 (-0.76%) | 26.91 | 27.76 | 402.29K |
| 2025-04-02 | 28.10 | 27.93 | ↓$0.17 (-0.60%) | 27.57 | 28.10 | 309.77K |
| 2025-04-01 | 27.60 | 28.05 | ↑$0.45 (1.63%) | 27.60 | 28.40 | 268.58K |
| 2025-03-31 | 27.46 | 27.72 | ↑$0.26 (0.95%) | 27.14 | 27.86 | 190.79K |
| 2025-03-28 | 27.99 | 27.74 | ↓$0.25 (-0.89%) | 27.58 | 28.05 | 359.69K |
| 2025-03-27 | 28.00 | 28.20 | ↑$0.20 (0.71%) | 27.93 | 28.68 | 300.20K |
| 2025-03-26 | 27.95 | 27.87 | ↓$0.08 (-0.29%) | 27.51 | 28.18 | 363.65K |
| 2025-03-25 | 28.04 | 27.82 | ↓$0.22 (-0.78%) | 27.33 | 28.10 | 564.39K |
| 2025-03-24 | 28.66 | 28.33 | ↓$0.33 (-1.15%) | 27.99 | 28.69 | 347.81K |
| 2025-03-21 | 29.43 | 28.50 | ↓$0.93 (-3.16%) | 28.16 | 29.48 | 1.08M |
Create an account or log in to view more rows.
$ATHM Let’s get it
$ATHM buy the dip were blasting off
$ATHM When in doubt...
$ATHM lets go!!
$ATHM Hedgies
we aren't going anywhere!
$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 !