Autohome Inc (ATHM) Historical Stock Data
26.36 ↑0.31 (1.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATHM is down -0.07% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 25.87 | 26.36 | ↑$0.49 (1.89%) | 25.51 | 26.83 | 1.05M |
| 2024-12-19 | 26.27 | 26.05 | ↓$0.22 (-0.84%) | 25.97 | 26.64 | 608.96K |
| 2024-12-18 | 27.00 | 26.04 | ↓$0.96 (-3.56%) | 25.99 | 27.17 | 602.45K |
| 2024-12-17 | 26.64 | 26.96 | ↑$0.32 (1.20%) | 26.57 | 27.24 | 742.94K |
| 2024-12-16 | 27.53 | 26.57 | ↓$0.96 (-3.49%) | 26.57 | 28.19 | 546.54K |
| 2024-12-13 | 27.78 | 27.94 | ↑$0.17 (0.59%) | 27.30 | 28.18 | 501.88K |
| 2024-12-12 | 27.77 | 28.00 | ↑$0.23 (0.83%) | 27.36 | 28.49 | 387.14K |
| 2024-12-11 | 27.76 | 27.88 | ↑$0.12 (0.43%) | 27.19 | 28.32 | 390K |
| 2024-12-10 | 28.21 | 28.17 | ↓$0.04 (-0.14%) | 28.05 | 28.63 | 534.51K |
| 2024-12-09 | 29.38 | 29.00 | ↓$0.38 (-1.29%) | 28.93 | 30.88 | 806.59K |
| 2024-12-06 | 28.31 | 28.19 | ↓$0.12 (-0.42%) | 27.76 | 28.75 | 574.32K |
| 2024-12-05 | 28.01 | 27.96 | ↓$0.05 (-0.18%) | 27.71 | 28.26 | 690.92K |
| 2024-12-04 | 28.60 | 27.99 | ↓$0.61 (-2.13%) | 27.80 | 28.83 | 571.29K |
| 2024-12-03 | 28.30 | 28.52 | ↑$0.22 (0.78%) | 28.04 | 28.86 | 703.95K |
| 2024-12-02 | 27.50 | 28.27 | ↑$0.77 (2.80%) | 27.32 | 28.50 | 510.48K |
| 2024-11-29 | 26.95 | 27.51 | ↑$0.56 (2.08%) | 26.51 | 27.90 | 450.02K |
| 2024-11-27 | 27.46 | 27.03 | ↓$0.43 (-1.57%) | 26.88 | 27.83 | 355.18K |
| 2024-11-26 | 27.27 | 27.08 | ↓$0.19 (-0.70%) | 27.07 | 27.47 | 368.30K |
| 2024-11-25 | 27.57 | 27.26 | ↓$0.31 (-1.12%) | 26.85 | 27.57 | 0.98M |
| 2024-11-22 | 27.58 | 27.60 | ↑$0.02 (0.07%) | 27.42 | 27.85 | 341.45K |
| 2024-11-21 | 28.22 | 28.05 | ↓$0.17 (-0.60%) | 27.83 | 28.51 | 404.35K |
| 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 |
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!!!