Dark

ATHM
Autohome Inc.
stock NYSE ADR

At Close

Jul 25, 2025 3:59:59 PM EDT

28.10USD-0.390%(-0.11)101,470

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-28.21)0

After-hours

Jul 24, 2025 4:00:30 PM EDT

28.21USD-0.371%(-0.11)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-25	28.2500	28.250000	27.825000	28.0900	-0.425%	101,470	0.000%
2025-07-24	28.3200	28.660000	28.020000	28.2100	-0.739%	138,667	-0.425%
2025-07-23	27.9100	28.690000	27.910000	28.4200	+2.896%	186,405	-1.161%
2025-07-22	27.2500	27.620000	26.890000	27.6200	+1.544%	211,986	+1.702%
2025-07-21	27.7100	27.825000	27.200000	27.2000	-2.544%	326,796	+3.272%
2025-07-18	27.9300	28.420000	27.400000	27.9100	+0.685%	261,310	+0.645%
2025-07-17	27.7300	28.530000	27.190000	27.7200	-0.645%	483,004	+1.335%
2025-07-16	27.5500	27.930000	26.995000	27.9000	+0.722%	214,582	+0.681%
2025-07-15	27.0200	27.840000	26.970000	27.7000	+4.018%	202,350	+1.408%
2025-07-14	26.8400	26.965000	26.230000	26.6300	-0.819%	121,915	+5.483%
2025-07-11	26.8900	26.920000	26.540000	26.8500	-0.482%	120,574	+4.618%
2025-07-10	26.7600	27.090000	26.450000	26.9800	+0.822%	198,897	+4.114%
2025-07-09	26.8400	26.905000	26.290000	26.7600	-0.631%	210,427	+4.970%
2025-07-08	26.8800	27.590000	26.718700	26.9300	+1.203%	199,794	+4.307%
2025-07-07	26.0600	26.840000	26.060000	26.6100	+1.256%	431,752	+5.562%
2025-07-03	26.3800	26.600000	26.210000	26.2800	-0.643%	121,870	+6.887%
2025-07-02	26.2000	26.500000	26.000000	26.4500	+1.419%	290,777	+6.200%
2025-07-01	26.2000	26.380000	25.830000	26.0800	+1.124%	256,799	+7.707%
2025-06-30	25.8500	25.980000	25.350000	25.7900	-0.540%	274,052	+8.918%
2025-06-27	25.6700	26.000000	25.645000	25.9300	+0.387%	205,268	+8.330%
2025-06-26	25.6500	26.000000	25.315000	25.8300	+0.702%	229,439	+8.750%
2025-06-25	26.0500	26.050000	25.480000	25.6500	-1.762%	166,809	+9.513%
2025-06-24	25.6100	26.199500	25.610000	26.1100	+2.674%	203,059	+7.583%
2025-06-23	25.3000	25.450000	24.930000	25.4300	-0.039%	414,671	+10.460%
2025-06-20	25.6700	25.950000	25.325000	25.4400	-0.819%	489,768	+10.417%
2025-06-18	25.6600	25.829000	25.320000	25.6500	-0.195%	176,634	+9.513%
2025-06-17	25.7800	25.970000	25.520000	25.7000	-0.810%	258,513	+9.300%
2025-06-16	25.6300	26.110000	25.430000	25.9100	+1.968%	207,439	+8.414%
2025-06-13	25.5100	25.750000	25.370000	25.4100	-1.968%	498,905	+10.547%
2025-06-12	25.8400	26.065000	25.590000	25.9200	-0.193%	192,105	+8.372%
2025-06-11	26.0700	26.400000	25.790000	25.9700	+0.154%	277,827	+8.163%
2025-06-10	26.2200	26.840000	25.860000	25.9300	-1.257%	307,547	+8.330%
2025-06-09	25.8000	26.350000	25.800000	26.2600	+1.625%	161,264	+6.969%
2025-06-06	25.1500	25.970000	25.060000	25.8400	+2.580%	458,862	+8.707%
2025-06-05	24.7300	25.245000	24.580000	25.1900	+2.398%	317,802	+11.513%
2025-06-04	24.8800	25.000000	24.590000	24.6000	-0.646%	406,976	+14.187%
2025-06-03	24.8000	24.960000	24.380000	24.7600	+0.202%	447,550	+13.449%
2025-06-02	24.6400	24.780000	24.430000	24.7100	+0.775%	257,829	+13.679%
2025-05-30	24.7200	25.040000	24.030000	24.5200	-1.566%	1,015,154	+14.560%
2025-05-29	25.1800	25.240000	24.720000	24.9100	+0.403%	479,974	+12.766%
2025-05-28	24.7100	24.880000	24.610000	24.8100	+0.323%	339,558	+13.220%
2025-05-27	24.5900	24.830000	24.360000	24.7300	-0.443%	460,471	+13.587%
2025-05-23	24.6700	24.940000	24.470000	24.8400	-0.121%	228,251	+13.084%
2025-05-22	24.6300	25.120000	24.485000	24.8700	+0.607%	479,692	+12.947%
2025-05-21	25.0700	25.200000	24.535000	24.7200	+0.040%	256,855	+13.633%
2025-05-20	25.4400	25.515000	24.700000	24.7100	-1.750%	237,120	+13.679%
2025-05-19	25.2500	25.410000	24.930000	25.1500	-1.796%	457,789	+11.690%
2025-05-16	25.6400	26.140000	25.520000	25.6100	-0.544%	646,249	+9.684%
2025-05-15	25.8800	26.070000	25.453200	25.7500	-1.000%	473,627	+9.087%
2025-05-14	26.3300	26.580000	25.860000	26.0100	-0.383%	220,396	+7.997%
2025-05-13	25.7200	26.465000	25.579500	26.1100	+0.655%	264,001	+7.583%
2025-05-12	25.7500	26.100000	24.801000	25.9400	+3.100%	775,767	+8.288%
2025-05-09	25.4100	25.430000	24.920000	25.1600	-1.023%	302,545	+11.645%
2025-05-08	26.3500	26.760000	24.970000	25.4200	-0.819%	578,536	+10.504%
2025-05-07	26.4900	26.690000	25.440000	25.6300	-3.320%	910,273	+9.598%
2025-05-06	27.0000	27.279858	26.500000	26.5100	-1.303%	689,310	+5.960%
2025-05-05	27.2100	27.210000	26.770000	26.8600	-1.540%	380,198	+4.579%
2025-05-02	27.5900	27.645000	27.230000	27.2800	+0.627%	344,547	+2.969%
2025-05-01	27.2800	27.450000	26.860000	27.1100	-0.623%	233,661	+3.615%
2025-04-30	27.3800	27.461300	26.935000	27.2800	-0.037%	364,848	+2.969%
2025-04-29	27.8300	27.940000	27.180000	27.2900	-2.326%	370,204	+2.931%
2025-04-28	27.6700	28.120000	27.600000	27.9400	+0.648%	244,976	+0.537%
2025-04-25	27.5300	28.117500	27.280000	27.7600	-1.034%	345,834	+1.189%
2025-04-24	27.0000	28.300000	26.690000	28.0500	+1.483%	399,211	+0.143%
2025-04-23	27.8500	28.060000	27.400000	27.6400	+0.072%	552,411	+1.628%
2025-04-22	27.4500	27.790000	27.240000	27.6200	+2.145%	552,201	+1.702%
2025-04-21	25.9600	27.095000	25.710000	27.0400	+4.725%	386,250	+3.883%
2025-04-17	25.9200	26.615000	25.720000	25.8200	+1.215%	650,567	+8.792%
2025-04-16	25.7100	26.120000	24.670000	25.5100	-2.856%	531,542	+10.114%
2025-04-15	26.2300	26.735000	26.000000	26.2600	0.000%	501,104	+6.969%
2025-04-14	26.4300	27.770000	26.140000	26.2600	+0.574%	977,923	+6.969%
2025-04-11	25.6900	26.250000	25.370000	26.1100	+2.755%	736,527	+7.583%
2025-04-10	25.5000	26.350000	25.090000	25.4100	-0.353%	754,149	+10.547%
2025-04-09	23.8400	25.690000	23.410000	25.5000	+7.098%	1,004,224	+10.157%
2025-04-08	25.4900	25.720000	23.390000	23.8100	-3.992%	852,189	+17.976%
2025-04-07	24.4600	26.130000	23.780000	24.8000	-4.173%	669,156	+13.266%
2025-04-04	26.1500	26.730000	25.710000	25.8800	-5.271%	712,146	+8.539%
2025-04-03	27.5300	27.755000	26.910000	27.3200	-2.184%	402,285	+2.818%
2025-04-02	28.1000	28.100000	27.565000	27.9300	-0.428%	309,772	+0.573%
2025-04-01	27.6000	28.400000	27.600000	28.0500	+1.190%	268,575	+0.143%
2025-03-31	27.4600	27.856700	27.140000	27.7200	-0.072%	190,791	+1.335%
2025-03-28	27.9900	28.045000	27.576600	27.7400	-1.631%	359,687	+1.262%
2025-03-27	28.0000	28.680000	27.930000	28.2000	+1.184%	300,196	-0.390%
2025-03-26	27.9500	28.180000	27.510000	27.8700	+0.180%	317,027	+0.789%
2025-03-25	28.0400	28.100000	27.330000	27.8200	-1.800%	560,301	+0.971%
2025-03-24	28.6600	28.690000	27.990000	28.3300	-0.596%	331,518	-0.847%
2025-03-21	29.4300	29.480000	28.160000	28.5000	-4.008%	1,059,852	-1.439%
2025-03-20	29.8600	30.160000	29.310000	29.6900	-2.239%	273,971	-5.389%
2025-03-19	30.8400	31.240000	30.190000	30.3700	-1.588%	296,789	-7.507%
2025-03-18	31.1900	31.190000	30.470000	30.8600	-0.419%	272,975	-8.976%
2025-03-17	30.1700	31.500000	29.870000	30.9900	+2.718%	483,208	-9.358%
2025-03-14	29.4400	30.190000	29.070000	30.1700	+2.864%	516,186	-6.894%
2025-03-13	29.6500	29.960000	28.970000	29.3300	-1.972%	395,298	-4.228%
2025-03-12	29.8700	30.370000	28.950000	29.9200	+0.639%	652,474	-6.116%
2025-03-11	30.4300	30.850000	29.195000	29.7300	-1.262%	604,900	-5.516%
2025-03-10	30.2100	30.300000	29.450000	30.1100	-1.376%	459,614	-6.709%
2025-03-07	30.8800	30.880000	29.950000	30.5300	-1.229%	288,089	-7.992%
2025-03-06	30.9300	31.260000	30.070000	30.9100	-0.515%	541,849	-9.123%
2025-03-05	29.7400	31.400000	29.740000	31.0700	+4.966%	600,732	-9.591%
2025-03-04	28.5500	29.870000	28.130000	29.6000	+3.388%	643,330	-5.101%
2025-03-03	28.8000	29.375000	28.430000	28.6300	-0.383%	379,657	-1.886%
2025-02-28	28.6900	28.880000	28.298500	28.7400	-0.691%	887,411	-2.262%
2025-02-27	28.8200	29.340000	28.120000	28.9400	+0.138%	445,790	-2.937%
2025-02-26	27.8100	29.500000	27.810000	28.9000	+0.837%	373,858	-2.803%
2025-02-25	28.9300	29.240000	28.545000	28.6600	0.000%	409,496	-1.989%
2025-02-24	29.5600	29.635000	27.770000	28.6600	-4.403%	1,065,496	-1.989%
2025-02-21	30.1800	30.320000	29.090000	29.9800	-0.663%	774,255	-6.304%
2025-02-20	32.0200	32.700000	29.532000	30.1800	+0.232%	1,371,350	-6.925%
2025-02-19	30.2200	30.220000	29.160000	30.1100	-0.823%	770,857	-6.709%
2025-02-18	30.2900	30.700000	29.530000	30.3600	+0.864%	758,110	-7.477%
2025-02-14	29.9500	30.500000	29.400900	30.1000	+1.655%	591,201	-6.678%
2025-02-13	28.3700	30.000000	28.320000	29.6100	+3.568%	798,339	-5.133%
2025-02-12	28.1700	29.090000	28.000000	28.5900	+1.563%	328,980	-1.749%
2025-02-11	27.6500	28.320000	27.360000	28.1500	+0.536%	349,478	-0.213%
2025-02-10	27.7600	28.470000	27.530000	28.0000	+2.004%	498,877	+0.321%
2025-02-07	28.2900	28.290000	27.265000	27.4500	+0.182%	447,055	+2.332%
2025-02-06	27.3100	27.670000	27.020000	27.4000	+0.440%	246,196	+2.518%
2025-02-05	27.7000	27.910000	27.240000	27.2800	-2.467%	341,077	+2.969%
2025-02-04	28.0800	28.560000	27.850000	27.9700	+0.503%	517,816	+0.429%
2025-02-03	27.5600	28.250000	27.360000	27.8300	-0.678%	350,007	+0.934%
2025-01-31	29.1500	29.150000	27.760000	28.0200	-4.401%	254,385	+0.250%
2025-01-30	28.5800	29.515000	28.265000	29.3100	+3.168%	516,916	-4.162%
2025-01-29	29.0100	29.470000	28.400000	28.4100	-1.148%	449,751	-1.126%
2025-01-28	28.0000	28.750000	27.730000	28.7400	+2.350%	378,436	-2.262%
2025-01-27	27.6900	28.430000	27.630000	28.0800	+1.518%	395,795	+0.036%
2025-01-24	27.1300	27.710000	26.915000	27.6600	+2.369%	341,742	+1.555%
2025-01-23	27.1200	27.350000	26.796600	27.0200	-0.698%	306,828	+3.960%
2025-01-22	26.7400	27.510000	26.740000	27.2100	+0.778%	235,498	+3.234%
2025-01-21	27.9300	27.930000	26.670000	27.0000	-2.351%	389,770	+4.037%
2025-01-17	26.7600	27.930000	26.760000	27.6500	+4.300%	593,973	+1.591%
2025-01-16	26.5300	26.930000	26.460000	26.5100	-0.823%	405,164	+5.960%
2025-01-15	26.2600	26.790000	26.060000	26.7300	+2.768%	362,374	+5.088%
2025-01-14	25.6100	26.170000	25.460000	26.0100	+3.173%	313,957	+7.997%
2025-01-13	25.3600	25.370000	24.960000	25.2100	-0.591%	323,209	+11.424%
2025-01-10	25.5300	25.760000	25.210000	25.3600	-1.705%	340,765	+10.765%
2025-01-08	25.9900	26.300000	25.670000	25.8000	-1.976%	425,187	+8.876%
2025-01-07	26.1800	27.100000	25.910000	26.3200	+0.381%	384,570	+6.725%
2025-01-06	26.3300	26.570000	26.030000	26.2200	+0.115%	484,775	+7.132%
2025-01-03	25.9000	26.330000	25.900000	26.1900	+1.630%	370,734	+7.255%
2025-01-02	25.6700	26.125000	25.450000	25.7700	-0.694%	470,554	+9.003%
2024-12-31	25.0100	26.140000	25.000000	25.9500	-0.841%	667,841	+8.247%
2024-12-30	26.6000	26.660000	25.930000	26.1700	-2.132%	602,613	+7.337%
2024-12-27	26.5000	26.990000	26.300000	26.7400	+0.754%	413,275	+5.049%
2024-12-26	26.4600	26.645000	26.200000	26.5400	+0.340%	387,534	+5.840%
2024-12-24	26.6300	27.220000	26.360000	26.4500	+0.265%	532,557	+6.200%
2024-12-23	26.1800	26.550000	25.710000	26.3800	+0.076%	786,586	+6.482%
2024-12-20	25.8700	26.830000	25.510000	26.3600	+1.190%	1,030,076	+6.563%
2024-12-19	26.2700	26.640000	25.970000	26.0500	+0.038%	600,222	+7.831%
2024-12-18	27.0000	27.165000	25.990000	26.0400	-3.412%	461,538	+7.873%
2024-12-17	26.6400	27.240000	26.570000	26.9600	+1.468%	380,504	+4.191%
2024-12-16	27.5300	28.190000	26.570000	26.5700	-4.903%	530,623	+5.721%
2024-12-13	27.7750	28.180000	27.300000	27.9400	-0.214%	499,539	+0.537%
2024-12-12	27.7700	28.490000	27.360000	28.0000	+0.430%	380,595	+0.321%
2024-12-11	27.7600	28.320000	27.190000	27.8800	-1.029%	389,029	+0.753%
2024-12-10	28.2100	28.630000	28.050000	28.1700	-2.862%	507,941	-0.284%
2024-12-09	29.3800	30.880000	28.930000	29.0000	+2.873%	766,334	-3.138%
2024-12-06	28.3100	28.750000	27.755000	28.1900	+0.823%	463,030	-0.355%
2024-12-05	28.0100	28.260000	27.710000	27.9600	-0.107%	656,761	+0.465%
2024-12-04	28.6000	28.830000	27.800000	27.9900	-1.858%	563,490	+0.357%
2024-12-03	28.3000	28.860000	28.035000	28.5200	+0.884%	672,448	-1.508%
2024-12-02	27.5000	28.500000	27.320000	28.2700	+2.763%	447,023	-0.637%
2024-11-29	26.9500	27.900000	26.510000	27.5100	+1.776%	443,297	+2.108%
2024-11-27	27.4600	27.825000	26.880000	27.0300	-0.185%	294,365	+3.922%
2024-11-26	27.2700	27.465000	27.070000	27.0800	-0.660%	321,756	+3.730%
2024-11-25	27.5700	27.570000	26.850000	27.2600	-1.232%	797,721	+3.045%
2024-11-22	27.5800	27.850000	27.415000	27.6000	-1.604%	334,901	+1.775%
2024-11-21	28.2200	28.510000	27.830000	28.0500	-1.682%	403,151	+0.143%
2024-11-20	27.4900	28.610000	27.278000	28.5300	+4.697%	457,222	-1.542%
2024-11-19	27.9300	28.000000	27.240000	27.2500	-2.470%	302,160	+3.083%
2024-11-18	27.7100	28.300400	27.660000	27.9400	+1.232%	310,998	+0.537%
2024-11-15	26.9800	27.660000	26.890000	27.6000	+2.071%	308,682	+1.775%
2024-11-14	26.8000	27.330000	26.650000	27.0400	+1.046%	479,264	+3.883%
2024-11-13	26.7400	27.035000	26.430000	26.7600	-0.186%	406,655	+4.970%
2024-11-12	26.9500	27.290000	26.550000	26.8100	-3.422%	537,689	+4.774%
2024-11-11	28.2200	28.320000	27.258341	27.7600	-0.502%	407,294	+1.189%
2024-11-08	27.8900	28.260000	27.280000	27.9000	-3.293%	421,644	+0.681%
2024-11-07	28.5500	29.280000	27.770000	28.8500	+2.962%	302,740	-2.634%
2024-11-06	27.2400	28.950000	27.040000	28.0200	-2.675%	491,108	+0.250%
2024-11-05	28.8000	29.310000	28.270000	28.7900	+1.660%	284,796	-2.431%
2024-11-04	28.0800	28.505000	27.980000	28.3200	+1.396%	236,102	-0.812%
2024-11-01	28.0200	28.530000	27.800000	27.9300	-0.605%	287,784	+0.573%
2024-10-31	28.8100	28.960000	28.010000	28.1000	-3.103%	394,680	-0.036%
2024-10-30	28.9800	29.310000	28.600000	29.0000	-0.889%	296,478	-3.138%
2024-10-29	29.6300	29.830000	29.180000	29.2600	-1.215%	277,214	-3.999%
2024-10-28	28.9200	29.940000	28.905000	29.6200	+3.026%	198,803	-5.165%
2024-10-25	28.9900	29.220000	28.580000	28.7500	+0.349%	248,685	-2.296%
2024-10-24	28.8500	29.005000	28.110000	28.6500	-1.648%	387,347	-1.955%
2024-10-23	30.4700	30.690000	29.110000	29.1300	-4.460%	270,977	-3.570%
2024-10-22	30.3800	30.755000	30.260000	30.4900	+1.363%	221,977	-7.871%
2024-10-21	29.8100	30.190000	29.640000	30.0800	+0.300%	177,828	-6.616%
2024-10-18	30.8700	31.240000	29.870000	29.9900	+0.908%	479,844	-6.335%
2024-10-17	30.7600	30.760000	29.580000	29.7200	-4.774%	365,328	-5.485%
2024-10-16	31.3100	31.690000	30.950000	31.2100	+0.225%	338,540	-9.997%
2024-10-15	31.6800	31.705000	30.760000	31.1400	-3.800%	668,450	-9.794%
2024-10-14	32.3400	32.940000	32.270000	32.3700	-0.614%	230,444	-13.222%
2024-10-11	32.3100	32.750000	32.130000	32.5700	-0.031%	207,262	-13.755%
2024-10-10	32.7700	32.790000	31.940000	32.5800	+0.061%	368,634	-13.781%
2024-10-09	32.0600	33.070000	31.680000	32.5600	-0.153%	338,725	-13.729%
2024-10-08	32.1600	32.650000	31.650000	32.6100	-3.919%	432,407	-13.861%
2024-10-07	34.1100	34.110000	33.120000	33.9400	-0.323%	355,667	-17.236%
2024-10-04	34.4750	34.600000	33.600000	34.0500	+0.979%	355,937	-17.504%
2024-10-03	33.5000	34.110000	33.485000	33.7200	-2.091%	317,348	-16.696%
2024-10-02	34.2000	34.700000	33.080000	34.4400	+2.929%	898,390	-18.438%
2024-10-01	32.9100	33.510000	32.080000	33.4600	+2.575%	621,640	-16.049%
2024-09-30	33.4100	33.830000	32.350000	32.6200	-1.211%	1,038,053	-13.887%
2024-09-27	32.0300	33.250000	31.840000	33.0200	+3.027%	1,000,176	-14.930%
2024-09-26	31.8400	32.810000	30.520000	32.0500	+4.568%	883,470	-12.356%
2024-09-25	29.3300	30.740000	29.010000	30.6500	+2.167%	744,124	-8.352%
2024-09-24	30.3000	30.540000	29.610000	30.0000	+3.199%	703,127	-6.367%
2024-09-23	28.4000	29.280000	28.060000	29.0700	+3.415%	384,893	-3.371%
2024-09-20	28.0500	28.240000	27.790000	28.1100	+0.429%	677,831	-0.071%
2024-09-19	27.8000	28.000000	27.300000	27.9900	+2.004%	645,025	+0.357%
2024-09-18	27.2600	27.501000	27.040000	27.4400	+0.882%	380,985	+2.369%
2024-09-17	27.2300	27.705000	27.090000	27.2000	-0.037%	391,051	+3.272%
2024-09-16	27.2900	27.530000	27.016000	27.2100	-0.293%	303,686	+3.234%
2024-09-13	27.1000	27.355000	26.770000	27.2900	+1.149%	206,993	+2.931%
2024-09-12	27.3300	27.610000	26.610000	26.9800	-1.281%	390,899	+4.114%
2024-09-11	27.1800	27.370000	26.950000	27.3300	+0.552%	280,096	+2.781%
2024-09-10	27.3600	27.550000	27.070000	27.1800	-1.343%	362,550	+3.348%
2024-09-09	27.4400	27.710000	27.120000	27.5500	-0.073%	394,859	+1.960%
2024-09-06	27.2600	27.710000	27.210800	27.5700	+0.620%	688,548	+1.886%
2024-09-05	26.5000	27.930000	26.380000	27.4000	+3.396%	1,001,725	+2.518%
2024-09-04	25.7500	26.840000	25.650000	26.5000	+6.984%	912,915	+6.000%
2024-09-03	24.9000	25.120000	24.470000	24.7700	-1.550%	556,698	+13.403%
2024-08-30	25.1800	25.340000	24.800000	25.1600	+0.519%	593,153	+11.645%
2024-08-29	24.8000	25.205000	24.605000	25.0300	+2.247%	395,914	+12.225%
2024-08-28	24.5000	24.840000	24.421000	24.4800	-1.091%	402,774	+14.747%
2024-08-27	24.9100	25.150000	24.630000	24.7500	0.000%	439,177	+13.495%
2024-08-26	24.0000	25.060000	23.845000	24.7500	+2.020%	541,607	+13.495%
2024-08-23	24.5800	24.670000	24.020000	24.2600	-0.206%	293,963	+15.787%
2024-08-22	23.9700	24.365000	23.700000	24.3100	+1.673%	426,065	+15.549%
2024-08-21	23.1500	24.030000	23.150000	23.9100	+3.105%	416,061	+17.482%
2024-08-20	23.4100	23.600000	23.080000	23.1900	-1.779%	541,872	+21.130%
2024-08-19	23.4600	23.675000	23.270000	23.6100	+1.113%	344,009	+18.975%
2024-08-16	23.2500	23.460000	23.050000	23.3500	+1.039%	345,356	+20.300%
2024-08-15	22.7400	23.220000	22.610000	23.1100	+3.032%	330,558	+21.549%
2024-08-14	22.6800	22.780000	22.260000	22.4300	-0.884%	365,892	+25.234%
2024-08-13	22.5400	22.760000	21.890000	22.6300	+0.088%	435,041	+24.127%
2024-08-12	23.0900	23.110000	22.530000	22.6100	-0.964%	332,913	+24.237%
2024-08-09	22.7800	23.140000	22.410000	22.8300	-0.523%	620,436	+23.040%
2024-08-08	22.8400	23.270000	22.540000	22.9500	+1.057%	354,771	+22.397%
2024-08-07	23.7500	23.860000	22.480000	22.7100	-3.032%	329,780	+23.690%
2024-08-06	23.4200	23.880000	23.150000	23.4200	0.000%	601,904	+19.940%
2024-08-05	23.2100	23.820000	22.810000	23.4200	-1.098%	398,108	+19.940%
2024-08-02	22.8000	23.750000	22.260000	23.6800	+3.001%	719,425	+18.623%
2024-08-01	24.9000	25.140000	22.820000	22.9900	-7.819%	685,822	+22.184%
2024-07-31	25.0400	25.970000	24.490000	24.9400	+2.339%	1,092,952	+12.630%
2024-07-30	24.4800	24.710000	24.110000	24.3700	-0.490%	1,174,857	+15.265%
2024-07-29	24.7600	24.820000	24.480000	24.4900	-0.730%	372,060	+14.700%
2024-07-26	24.7700	25.147400	24.500000	24.6700	-0.844%	446,328	+13.863%
2024-07-25	24.8400	25.355000	24.670000	24.8800	+0.444%	475,108	+12.902%
2024-07-24	24.2700	25.100000	24.260000	24.7700	-0.161%	747,769	+13.403%
2024-07-23	24.7600	24.850000	24.340000	24.8100	-0.681%	669,900	+13.220%
2024-07-22	25.2300	25.550000	24.760000	24.9800	-0.952%	609,689	+12.450%
2024-07-19	26.1700	26.270000	25.200000	25.2200	-5.259%	674,456	+11.380%
2024-07-18	27.3700	27.790000	26.490000	26.6200	-4.245%	515,708	+5.522%
2024-07-17	27.9400	28.100000	27.500000	27.8000	-0.643%	294,201	+1.043%
2024-07-16	27.3500	28.230000	27.350000	27.9800	+2.266%	386,989	+0.393%
2024-07-15	27.7500	27.800000	26.980000	27.3600	-3.047%	511,250	+2.668%
2024-07-12	28.4200	28.780000	28.030000	28.2200	+0.356%	420,660	-0.461%
2024-07-11	28.0000	28.429000	27.640000	28.1200	+1.847%	416,148	-0.107%
2024-07-10	27.4000	28.310000	27.230000	27.6100	-0.755%	606,409	+1.739%
2024-07-09	27.4700	27.855000	27.210000	27.8200	+1.053%	482,048	+0.971%
2024-07-08	27.1700	27.830000	27.170000	27.5300	+1.474%	537,844	+2.034%
2024-07-05	27.4000	27.425000	26.730000	27.1300	-1.845%	256,410	+3.539%
2024-07-03	27.3000	27.800000	27.300000	27.6400	+1.618%	511,520	+1.628%
2024-07-02	26.8800	27.280000	26.650000	27.2000	+1.190%	299,359	+3.272%
2024-07-01	27.8100	27.820000	26.880000	26.8800	-2.077%	544,954	+4.501%
2024-06-28	27.2100	27.480000	26.965000	27.4500	+0.956%	377,856	+2.332%
2024-06-27	27.6500	27.800000	27.060000	27.1900	-2.893%	483,994	+3.310%
2024-06-26	27.5000	28.050000	27.310000	28.0000	+2.041%	436,553	+0.321%
2024-06-25	27.3000	27.680000	27.180000	27.4400	-0.036%	534,107	+2.369%
2024-06-24	26.4400	27.600000	26.250000	27.4500	+4.175%	377,969	+2.332%
2024-06-21	26.7900	26.790000	25.710000	26.3500	-3.832%	622,971	+6.603%
2024-06-20	27.1900	27.620000	26.950000	27.4000	+0.550%	403,148	+2.518%
2024-06-18	26.6500	27.615000	26.430000	27.2500	+1.528%	561,592	+3.083%
2024-06-17	27.3000	27.370000	26.360000	26.8400	-1.936%	566,543	+4.657%
2024-06-14	28.4900	28.490000	27.050000	27.3700	-3.115%	1,366,394	+2.631%
2024-06-13	27.6300	28.400000	27.620000	28.2500	+2.429%	495,270	-0.566%
2024-06-12	27.5800	27.920000	27.260000	27.5800	+0.547%	302,091	+1.849%
2024-06-11	27.1500	27.510000	27.050000	27.4300	+0.624%	609,674	+2.406%
2024-06-10	27.7600	27.950000	27.030000	27.2600	-1.517%	343,983	+3.045%
2024-06-07	28.2300	28.780000	27.650000	27.6800	-3.386%	354,979	+1.481%
2024-06-06	28.6500	28.880000	28.220000	28.6500	-0.624%	571,280	-1.955%
2024-06-05	27.9200	28.840000	27.785000	28.8300	+3.929%	921,204	-2.567%
2024-06-04	28.4400	28.500000	27.520000	27.7400	-3.041%	406,739	+1.262%
2024-06-03	28.7700	28.785000	28.250000	28.6100	+0.739%	614,890	-1.818%
2024-05-31	28.2700	28.720000	28.270000	28.4000	-1.045%	994,471	-1.092%
2024-05-30	27.5500	28.760000	27.400000	28.7000	+3.760%	603,322	-2.125%
2024-05-29	26.8600	27.680000	26.830000	27.6600	+1.096%	538,928	+1.555%
2024-05-28	27.1400	27.475000	27.100000	27.3600	+0.848%	614,983	+2.668%
2024-05-24	27.0500	27.310000	26.660000	27.1300	+0.519%	218,662	+3.539%
2024-05-23	27.6000	27.840000	26.750000	26.9900	-2.914%	471,946	+4.076%
2024-05-22	28.6000	28.860000	27.580000	27.8000	-2.933%	350,617	+1.043%
2024-05-21	28.6800	29.090000	28.545000	28.6400	-1.716%	458,995	-1.920%
2024-05-20	28.7100	29.480000	28.630000	29.1400	-0.478%	293,853	-3.603%
2024-05-17	29.4600	29.915000	29.190000	29.2800	-0.880%	461,377	-4.064%
2024-05-16	29.2100	29.600000	28.890000	29.5400	+1.547%	364,587	-4.909%
2024-05-15	29.5100	29.600000	28.860000	29.0900	-0.953%	272,909	-3.438%
2024-05-14	29.8800	29.880000	29.040000	29.3700	-1.904%	295,360	-4.358%
2024-05-13	29.2800	30.051100	29.240000	29.9400	+2.887%	513,132	-6.179%
2024-05-10	28.7000	29.570000	28.660000	29.1000	+0.345%	350,031	-3.471%
2024-05-09	28.5000	29.000000	28.220000	29.0000	+1.897%	443,785	-3.138%
2024-05-08	26.7200	28.470000	26.720000	28.4600	+5.368%	506,337	-1.300%
2024-05-07	26.7800	27.070000	26.320000	27.0100	+0.037%	586,021	+3.999%
2024-05-06	26.8400	27.280000	26.640000	27.0000	+0.372%	486,412	+4.037%
2024-05-03	26.7000	26.910000	26.410000	26.9000	+1.740%	510,359	+4.424%
2024-05-02	26.2900	26.980000	25.750000	26.4400	+3.281%	745,994	+6.241%
2024-05-01	25.6400	25.720000	25.470000	25.6000	-0.389%	268,068	+9.727%
2024-04-30	25.3700	25.700000	25.370000	25.7000	+0.234%	541,640	+9.300%
2024-04-29	26.1200	26.120000	25.495000	25.6400	-1.385%	305,888	+9.555%
2024-04-26	25.4400	26.000000	25.130000	26.0000	+3.792%	585,924	+8.038%
2024-04-25	25.1700	25.390000	24.920000	25.0500	-0.713%	308,574	+12.136%
2024-04-24	25.0100	25.250000	24.735000	25.2300	+1.981%	505,017	+11.336%
2024-04-23	24.6500	24.950000	24.450000	24.7400	+0.203%	516,759	+13.541%
2024-04-22	24.2700	24.850000	24.190000	24.6900	+1.689%	328,768	+13.771%
2024-04-19	24.1600	24.370000	24.080000	24.2800	+0.082%	222,173	+15.692%
2024-04-18	24.4700	24.590000	24.140000	24.2600	-0.041%	364,453	+15.787%
2024-04-17	24.3300	24.560000	24.220000	24.2700	+0.082%	424,883	+15.740%
2024-04-16	24.6000	24.600000	24.230000	24.2500	-1.862%	262,111	+15.835%
2024-04-15	25.2400	25.350000	24.620000	24.7100	-2.100%	346,813	+13.679%
2024-04-12	26.4700	26.550000	25.230000	25.2400	-6.345%	438,300	+11.292%
2024-04-11	27.1200	27.370000	26.770000	26.9500	+0.447%	188,226	+4.230%
2024-04-10	27.0800	27.230000	26.650000	26.8300	-1.433%	324,981	+4.696%
2024-04-09	26.6700	27.240000	26.550000	27.2200	+2.254%	331,831	+3.196%
2024-04-08	26.3000	26.840000	26.290000	26.6200	+1.875%	449,234	+5.522%
2024-04-05	26.4000	26.485000	26.080000	26.1300	-1.730%	297,492	+7.501%
2024-04-04	26.6200	27.035000	26.395000	26.5900	+0.378%	323,615	+5.641%
2024-04-03	26.8400	26.840000	26.290000	26.4900	-1.670%	683,737	+6.040%
2024-04-02	26.5100	26.960000	26.390000	26.9400	+1.469%	231,951	+4.269%
2024-04-01	26.3000	26.865000	26.275000	26.5500	+1.259%	234,902	+5.800%
2024-03-28	26.5600	26.891800	26.040000	26.2200	-1.131%	269,627	+7.132%
2024-03-27	25.8300	26.590000	25.630000	26.5200	+3.110%	408,461	+5.920%
2024-03-26	26.1800	26.190000	25.620000	25.7200	-1.191%	368,964	+9.215%
2024-03-25	25.8800	26.170000	25.840000	26.0300	+0.231%	187,278	+7.914%
2024-03-22	26.2300	26.540000	25.920000	25.9700	-2.148%	297,048	+8.163%
2024-03-21	26.0100	26.580000	25.870000	26.5400	+1.375%	467,274	+5.840%
2024-03-20	26.0900	26.270000	25.825000	26.1800	+0.809%	201,881	+7.296%
2024-03-19	25.9800	26.240000	25.870000	25.9700	0.000%	448,129	+8.163%
2024-03-18	26.5500	26.750000	25.940000	25.9700	-2.000%	573,160	+8.163%
2024-03-15	26.6600	26.830000	26.460000	26.5000	-0.712%	569,704	+6.000%
2024-03-14	26.9900	26.990000	26.490000	26.6900	-1.404%	425,862	+5.245%
2024-03-13	27.1500	27.500000	26.960000	27.0700	-0.221%	413,638	+3.768%
2024-03-12	26.8900	27.400000	26.710000	27.1300	+2.882%	586,322	+3.539%
2024-03-11	26.1400	26.710000	26.140000	26.3700	+2.647%	335,966	+6.523%
2024-03-08	25.7000	25.852500	25.680000	25.6900	-0.580%	358,615	+9.342%
2024-03-07	25.7500	26.040000	25.750000	25.8400	+0.116%	315,213	+8.707%
2024-03-06	25.8900	26.410000	25.650000	25.8100	+0.742%	300,163	+8.834%
2024-03-05	25.6700	25.860000	25.530000	25.6200	-0.505%	560,995	+9.641%
2024-03-04	26.0000	26.030600	25.650000	25.7500	-1.000%	553,747	+9.087%
2024-03-01	26.3200	26.500000	25.900000	26.0100	+0.077%	321,552	+7.997%
2024-02-29	26.4700	26.505000	25.870000	25.9900	-1.216%	833,670	+8.080%
2024-02-28	26.2300	26.570000	26.230000	26.3100	-1.053%	513,606	+6.765%
2024-02-27	27.4100	27.410000	26.540000	26.5900	-2.458%	588,094	+5.641%
2024-02-26	27.0800	27.280000	26.790000	27.2600	-0.402%	546,229	+3.045%
2024-02-23	27.3200	27.520000	26.950000	27.3700	+0.256%	275,932	+2.631%
2024-02-22	27.2600	27.310000	26.830000	27.3000	+0.552%	300,340	+2.894%
2024-02-21	26.9200	27.440000	26.710000	27.1500	+2.144%	456,017	+3.462%
2024-02-20	27.0600	27.060000	26.440000	26.5800	-2.172%	500,832	+5.681%
2024-02-16	27.1000	27.430000	27.000000	27.1700	+1.041%	484,065	+3.386%
2024-02-15	26.7100	27.060000	26.580000	26.8900	+0.712%	131,083	+4.463%
2024-02-14	26.1400	26.710000	26.015000	26.7000	+3.368%	206,367	+5.206%
2024-02-13	26.1100	26.290000	25.830000	25.8300	-2.418%	220,398	+8.750%
2024-02-12	25.7100	26.550000	25.710000	26.4700	+3.277%	230,380	+6.120%
2024-02-09	25.3900	25.630000	25.080000	25.6300	+0.985%	235,072	+9.598%
2024-02-08	25.9400	26.125000	25.180000	25.3800	-3.093%	717,708	+10.678%
2024-02-07	26.3500	26.680000	25.910000	26.1900	-2.603%	638,171	+7.255%
2024-02-06	24.9600	27.150000	24.940000	26.8900	+11.762%	924,702	+4.463%
2024-02-05	24.0700	24.570000	23.810000	24.0600	+0.083%	607,426	+16.750%
2024-02-02	25.0200	25.250000	24.030000	24.0400	-3.221%	529,195	+16.847%

document.getElementById("WlVqTG").onerror = function(){this.style.display='none';}; .dark-mode .rBTyqh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rBTyqh{ color: #333333; background-color: white; border: 2px solid #333333; }ATHMAutohome Inc.stock NYSE ADR

ATHM
Autohome Inc.
stock NYSE ADR