Dark

ATHM
Autohome Inc.
stock NYSE ADR

At Close

Jul 30, 2026 3:59:57 PM EDT

22.86USD+0.550%(+0.12)871,328

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 29, 2026 9:03:30 AM EDT

23.01USD+1.187%(+0.27)0

After-hours

Jul 30, 2026 4:10:30 PM EDT

22.87USD+0.022%(+0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	22.5300	23.040000	22.3000	22.8700	+0.572%	871,329	0.000%
2026-07-29	23.1000	23.185000	22.4900	22.7400	-1.173%	1,211,183	+0.572%
2026-07-28	21.7000	23.380000	21.7000	23.0100	+7.674%	1,509,713	-0.608%
2026-07-27	21.5850	21.585000	20.9700	21.3700	+1.232%	597,335	+7.019%
2026-07-24	21.3400	21.470000	20.9100	21.1100	-0.752%	651,584	+8.337%
2026-07-23	21.4500	21.620000	20.9900	21.2700	-1.116%	635,197	+7.522%
2026-07-22	21.1400	21.630000	20.9250	21.5100	+1.176%	852,466	+6.323%
2026-07-21	21.2800	21.450000	20.8100	21.2600	-0.793%	673,611	+7.573%
2026-07-20	22.0050	22.390000	21.3550	21.4300	-0.464%	628,250	+6.720%
2026-07-17	21.3500	21.980000	21.2200	21.5300	-1.239%	969,148	+6.224%
2026-07-16	21.5900	22.200000	21.4100	21.8000	+0.973%	773,343	+4.908%
2026-07-15	21.0100	21.855000	21.0000	21.5900	+3.500%	517,258	+5.929%
2026-07-14	20.5800	20.990000	20.1500	20.8600	+2.405%	547,595	+9.636%
2026-07-13	20.3400	20.680000	20.0500	20.3700	+0.345%	763,033	+12.273%
2026-07-10	20.7100	20.715000	20.1100	20.3000	-0.976%	693,092	+12.660%
2026-07-09	19.7200	20.570000	19.3550	20.5000	+2.808%	903,046	+11.561%
2026-07-08	18.9500	20.095000	18.9500	19.9400	+6.802%	724,022	+14.694%
2026-07-07	18.7300	19.110000	18.4100	18.6700	+0.215%	310,492	+22.496%
2026-07-06	18.3500	18.840000	17.9100	18.6300	+2.475%	537,738	+22.759%
2026-07-02	18.2000	18.280000	17.6800	18.1800	-4.767%	572,875	+25.798%
2026-07-01	19.1000	19.540000	18.7800	19.0900	+0.315%	763,180	+19.801%
2026-06-30	18.9300	19.230000	18.5550	19.0300	+0.158%	842,724	+20.179%
2026-06-29	18.7500	19.115000	18.5500	19.0000	+2.371%	1,147,327	+20.368%
2026-06-26	18.5400	18.900000	18.5300	18.5600	-1.171%	1,205,383	+23.222%
2026-06-25	18.9600	19.145000	18.5950	18.7800	-1.675%	1,285,923	+21.778%
2026-06-24	18.3200	19.140000	18.1700	19.1000	+3.974%	1,406,095	+19.738%
2026-06-23	18.2200	18.640000	18.0400	18.3700	-0.380%	730,517	+24.496%
2026-06-22	17.9200	18.670000	17.5800	18.4400	+1.935%	1,509,749	+24.024%
2026-06-18	17.9800	18.350000	17.8499	18.0900	+1.005%	956,440	+26.423%
2026-06-17	18.0400	18.660000	17.8300	17.9100	-1.485%	695,262	+27.694%
2026-06-16	18.4700	18.475000	18.0500	18.1800	-3.092%	782,326	+25.798%
2026-06-15	17.8000	18.850000	17.5700	18.7600	+6.773%	1,013,114	+21.908%
2026-06-12	17.9700	18.180000	17.5500	17.5700	-1.569%	912,084	+30.165%
2026-06-11	17.2900	17.980000	17.0500	17.8500	+2.234%	1,099,149	+28.123%
2026-06-10	17.2000	17.740000	17.1200	17.4600	+1.159%	849,636	+30.985%
2026-06-09	17.6100	17.820000	16.8800	17.2600	-0.633%	920,950	+32.503%
2026-06-08	16.6500	17.500000	16.5650	17.3700	+5.082%	689,406	+31.664%
2026-06-05	17.4000	17.540000	16.3600	16.5300	-5.812%	742,996	+38.355%
2026-06-04	18.0900	18.435000	17.5200	17.5500	-3.465%	677,533	+30.313%
2026-06-03	18.2800	18.500000	17.9800	18.1800	-0.926%	619,565	+25.798%
2026-06-02	18.0000	18.630000	18.0000	18.3500	+2.457%	735,907	+24.632%
2026-06-01	17.4200	17.920000	17.1200	17.9100	+2.577%	616,959	+27.694%
2026-05-29	17.2800	18.070000	17.2250	17.4600	+0.925%	904,029	+30.985%
2026-05-28	16.0300	17.369900	15.5737	17.3000	+5.617%	1,039,782	+32.197%
2026-05-27	16.4200	16.630000	16.3200	16.3800	-0.667%	642,662	+39.621%
2026-05-26	16.4700	16.890000	16.3700	16.4900	-0.603%	636,766	+38.690%
2026-05-22	16.0800	16.780000	16.0600	16.5900	-0.540%	670,704	+37.854%
2026-05-21	16.6500	16.890000	16.4600	16.6800	-1.477%	483,406	+37.110%
2026-05-20	16.9200	17.055000	16.3400	16.9300	+0.594%	901,097	+35.086%
2026-05-19	16.8000	17.160000	16.7000	16.8300	-0.355%	650,776	+35.888%
2026-05-18	17.0600	17.150000	16.6500	16.8900	-0.938%	678,995	+35.406%
2026-05-15	17.4800	17.750000	16.9800	17.0500	-3.727%	899,805	+34.135%
2026-05-14	18.2500	18.299300	17.2500	17.7100	-7.760%	831,427	+29.136%
2026-05-13	18.7300	19.430000	18.6600	19.2000	+2.019%	434,373	+19.115%
2026-05-12	19.1300	19.130000	18.4200	18.8200	-1.826%	544,149	+21.520%
2026-05-11	18.9800	19.535000	18.9800	19.1700	+0.895%	425,465	+19.301%
2026-05-08	19.4600	19.645000	18.9900	19.0000	-1.707%	393,156	+20.368%
2026-05-07	19.2700	19.620000	19.2550	19.3300	-0.207%	628,557	+18.314%
2026-05-06	18.5600	19.545000	18.5600	19.3700	+5.674%	620,155	+18.069%
2026-05-05	18.4600	18.490000	18.2600	18.3300	-0.489%	257,795	+24.768%
2026-05-04	18.6100	18.865000	18.4200	18.4200	-0.968%	271,168	+24.159%
2026-05-01	18.6800	18.680000	18.4000	18.6000	-0.161%	244,317	+22.957%
2026-04-30	18.1400	18.670000	17.9600	18.6300	+2.306%	539,870	+22.759%
2026-04-29	18.3100	18.410000	18.0100	18.2100	-0.274%	540,742	+25.590%
2026-04-28	18.3000	18.350000	18.0200	18.2600	-1.083%	423,120	+25.246%
2026-04-27	18.4400	18.699300	18.3701	18.4600	-0.216%	432,483	+23.889%
2026-04-24	18.5400	18.670000	18.2550	18.5000	+0.708%	337,282	+23.622%
2026-04-23	18.6200	18.700000	18.2700	18.3700	-1.765%	652,863	+24.496%
2026-04-22	18.6700	18.940000	18.5700	18.7000	0.000%	588,588	+22.299%
2026-04-21	18.7900	18.915000	18.5700	18.7000	-1.006%	505,701	+22.299%
2026-04-20	18.6700	18.940000	18.5800	18.8900	+0.908%	483,571	+21.069%
2026-04-17	18.8200	18.980000	18.5900	18.7200	+0.107%	706,687	+22.169%
2026-04-16	18.5300	18.700000	18.3500	18.7000	+1.907%	848,611	+22.299%
2026-04-15	18.2100	18.540000	18.1200	18.3500	+1.213%	884,576	+24.632%
2026-04-14	18.0300	18.340000	17.8800	18.1300	+1.569%	679,744	+26.145%
2026-04-13	17.8900	17.910000	17.5600	17.8500	-0.279%	683,871	+28.123%
2026-04-10	18.3000	18.417500	17.8800	17.9000	-1.214%	394,368	+27.765%
2026-04-09	18.0500	18.400000	17.7100	18.1200	0.000%	411,001	+26.214%
2026-04-08	18.0600	18.330000	17.9150	18.1200	+3.484%	365,257	+26.214%
2026-04-07	17.5400	17.650000	17.2300	17.5100	+0.172%	337,220	+30.611%
2026-04-06	17.3200	17.560000	17.2100	17.4800	+0.691%	236,683	+30.835%
2026-04-02	17.1800	17.720000	17.1300	17.3600	-1.026%	267,981	+31.740%
2026-04-01	17.3600	17.670000	17.1000	17.5400	+0.979%	339,799	+30.388%
2026-03-31	17.1800	17.430000	16.9000	17.3700	+1.638%	850,798	+31.664%
2026-03-30	16.9100	17.200000	16.7400	17.0900	+1.005%	415,493	+33.821%
2026-03-27	17.2300	17.270000	16.8603	16.9200	-2.140%	364,234	+35.165%
2026-03-26	17.3100	17.500000	17.0900	17.2900	-1.706%	577,022	+32.273%
2026-03-25	17.4100	17.755000	17.4000	17.5900	+1.794%	500,327	+30.017%
2026-03-24	17.8300	17.935000	17.0550	17.2800	-3.625%	638,611	+32.350%
2026-03-23	18.0700	18.210000	17.9200	17.9300	-0.499%	643,578	+27.552%
2026-03-20	18.3400	18.340000	17.9600	18.0200	-2.065%	2,285,709	+26.915%
2026-03-19	18.0900	18.490000	18.0400	18.4000	+0.546%	763,979	+24.293%
2026-03-18	18.6500	18.930000	18.3000	18.3000	-2.815%	869,890	+24.973%
2026-03-17	18.6600	18.910000	18.5950	18.8300	+1.237%	905,137	+21.455%
2026-03-16	19.0000	19.090000	18.6000	18.6000	-1.379%	1,096,624	+22.957%
2026-03-13	18.9800	19.160000	18.7230	18.8600	+0.587%	812,515	+21.262%
2026-03-12	19.2100	19.390000	18.7200	18.7500	-2.749%	1,018,937	+21.973%
2026-03-11	19.4500	19.490000	19.1500	19.2800	-1.833%	1,023,261	+18.620%
2026-03-10	19.5700	19.870000	19.4600	19.6400	+0.153%	1,045,454	+16.446%
2026-03-09	19.0000	19.715700	18.8200	19.6100	+2.832%	758,077	+16.624%
2026-03-06	18.8000	19.350000	18.7000	19.0700	+1.275%	610,314	+19.927%
2026-03-05	18.0500	19.290000	17.8700	18.8300	+4.844%	891,711	+21.455%
2026-03-04	18.4500	18.880000	17.9200	17.9600	-2.125%	811,259	+27.339%
2026-03-03	18.8100	18.930000	18.3400	18.3500	-4.228%	800,002	+24.632%
2026-03-02	18.9100	19.415000	18.6600	19.1600	-0.104%	536,297	+19.363%
2026-02-27	19.8100	19.810000	19.0800	19.1800	-3.908%	9,293,513	+19.239%
2026-02-26	20.1500	20.255000	19.5000	19.9600	-0.746%	732,933	+14.579%
2026-02-25	20.7600	21.010000	20.0900	20.1100	-3.178%	595,357	+13.725%
2026-02-24	20.7300	21.140000	20.6900	20.7700	-0.240%	611,710	+10.111%
2026-02-23	20.9900	21.150000	20.7350	20.8200	-1.093%	571,336	+9.846%
2026-02-20	20.5400	21.319900	20.5350	21.0500	+0.286%	411,579	+8.646%
2026-02-19	20.8700	21.055000	20.6500	20.9900	-0.048%	438,518	+8.957%
2026-02-18	21.0900	21.310000	20.8400	21.0000	+0.191%	400,423	+8.905%
2026-02-17	20.9900	21.220000	20.5900	20.9600	-0.190%	672,335	+9.113%
2026-02-13	20.7600	21.200000	20.6500	21.0000	-0.143%	413,688	+8.905%
2026-02-12	21.4500	21.800000	20.6000	21.0300	-3.399%	832,562	+8.749%
2026-02-11	21.8400	22.090000	21.6900	21.7700	-0.730%	613,997	+5.053%
2026-02-10	20.9700	22.025000	20.9700	21.9300	+4.329%	465,356	+4.286%
2026-02-09	20.8300	21.320000	20.7150	21.0200	+0.574%	450,684	+8.801%
2026-02-06	20.8500	21.050000	20.6600	20.9000	+1.113%	464,135	+9.426%
2026-02-05	20.7700	21.090000	20.5300	20.6700	-0.434%	747,103	+10.643%
2026-02-04	20.8800	21.080000	20.5500	20.7600	-0.812%	392,425	+10.164%
2026-02-03	21.6600	21.660000	20.6800	20.9300	-3.326%	415,739	+9.269%
2026-02-02	21.9100	21.950000	21.5250	21.6500	-1.770%	458,180	+5.635%
2026-01-30	22.6000	22.760000	21.9600	22.0400	-4.049%	579,547	+3.766%
2026-01-29	22.7800	23.120000	22.4100	22.9700	+1.908%	325,895	-0.435%
2026-01-28	22.8000	22.830000	22.4400	22.5400	-0.967%	527,592	+1.464%
2026-01-27	23.0400	23.300000	22.7200	22.7600	-0.350%	428,639	+0.483%
2026-01-26	23.1000	23.210000	22.7850	22.8400	-1.296%	271,844	+0.131%
2026-01-23	23.0200	23.286400	22.7200	23.1400	+0.565%	245,418	-1.167%
2026-01-22	23.0600	23.290000	22.8200	23.0100	+0.436%	378,774	-0.608%
2026-01-21	23.0000	23.300000	22.7000	22.9100	+0.970%	536,850	-0.175%
2026-01-20	22.8900	23.340000	22.5685	22.6900	-1.732%	559,954	+0.793%
2026-01-16	23.1800	23.480000	22.8850	23.0900	-0.645%	554,811	-0.953%
2026-01-15	23.1400	23.340000	22.7300	23.2400	+0.693%	314,508	-1.592%
2026-01-14	22.4500	23.190000	22.4050	23.0800	+2.623%	346,467	-0.910%
2026-01-13	22.5600	22.690000	22.2100	22.4900	-1.273%	413,698	+1.690%
2026-01-12	22.3700	22.980000	22.1600	22.7800	+2.844%	361,427	+0.395%
2026-01-09	22.4700	22.655000	21.8400	22.1500	-1.991%	550,411	+3.251%
2026-01-08	21.8600	22.690000	21.7800	22.6000	+3.527%	530,377	+1.195%
2026-01-07	22.2100	22.330000	21.8300	21.8300	-2.632%	503,618	+4.764%
2026-01-06	22.8500	22.960000	22.3300	22.4200	-1.364%	325,039	+2.007%
2026-01-05	22.5600	23.010000	22.4900	22.7300	+0.220%	470,824	+0.616%
2026-01-02	22.6300	23.085000	22.5000	22.6800	+1.887%	265,474	+0.838%
2025-12-31	22.1500	22.290000	21.9300	22.2600	-4.217%	459,961	+2.740%
2025-12-30	23.0400	23.350000	22.9700	23.2400	+0.606%	398,100	-1.592%
2025-12-29	23.2700	23.440000	22.8600	23.1000	-1.869%	494,584	-0.996%
2025-12-26	23.5000	23.580000	23.2000	23.5400	+0.128%	262,752	-2.846%
2025-12-24	23.1100	23.710000	23.1100	23.5100	+1.205%	302,117	-2.722%
2025-12-23	23.2900	23.490000	23.1400	23.2300	-0.769%	400,562	-1.550%
2025-12-22	23.0700	23.440000	22.9600	23.4100	+1.518%	398,896	-2.307%
2025-12-19	23.2400	23.600000	23.0300	23.0600	-0.775%	1,141,545	-0.824%
2025-12-18	23.2300	23.430000	23.0700	23.2400	+0.432%	430,157	-1.592%
2025-12-17	23.3500	23.575000	23.0800	23.1400	-0.559%	365,701	-1.167%
2025-12-16	23.1400	23.440000	22.7600	23.2700	-0.129%	783,313	-1.719%
2025-12-15	24.0700	24.075000	23.2600	23.3000	-3.918%	381,477	-1.845%
2025-12-12	23.9600	24.319000	23.7400	24.2500	+1.635%	680,571	-5.691%
2025-12-11	23.9400	24.350000	23.8100	23.8600	-0.914%	324,353	-4.149%
2025-12-10	23.6700	24.100000	23.5600	24.0800	+1.818%	380,593	-5.025%
2025-12-09	23.4300	23.760000	23.0400	23.6500	+0.254%	443,587	-3.298%
2025-12-08	23.8900	23.980000	23.3500	23.5900	-1.214%	354,095	-3.052%
2025-12-05	23.5000	23.900000	23.2600	23.8800	+2.139%	609,499	-4.229%
2025-12-04	23.1500	23.390000	22.9500	23.3800	+1.168%	405,966	-2.181%
2025-12-03	23.2800	23.580000	23.0100	23.1100	-1.408%	482,424	-1.039%
2025-12-02	23.6300	23.828500	23.1800	23.4400	-1.305%	363,512	-2.432%
2025-12-01	23.8100	24.219900	23.6400	23.7500	-0.042%	634,929	-3.705%
2025-11-28	23.3800	23.800000	23.1600	23.7600	+1.236%	318,051	-3.746%
2025-11-26	23.8100	24.115000	23.4300	23.4700	-2.045%	446,028	-2.556%
2025-11-25	23.9200	24.290000	23.8000	23.9600	+1.182%	668,720	-4.549%
2025-11-24	23.5800	24.000000	23.3700	23.6800	+0.852%	1,194,107	-3.421%
2025-11-21	23.1900	23.710000	23.1900	23.4800	+1.163%	411,463	-2.598%
2025-11-20	23.8100	24.165000	23.1100	23.2100	-1.860%	460,181	-1.465%
2025-11-19	23.8200	23.840000	23.4200	23.6500	-1.253%	339,127	-3.298%
2025-11-18	23.6400	24.045000	23.5100	23.9500	+0.630%	316,904	-4.509%
2025-11-17	24.0800	24.500000	23.6900	23.8000	-1.204%	312,894	-3.908%
2025-11-14	24.5100	24.790000	24.0200	24.0900	-3.058%	383,834	-5.064%
2025-11-13	24.9500	25.220000	24.6300	24.8500	-0.281%	326,255	-7.968%
2025-11-12	24.9200	25.010000	24.4046	24.9200	+0.322%	309,557	-8.226%
2025-11-11	25.0000	25.200000	24.7600	24.8400	-0.799%	288,559	-7.931%
2025-11-10	24.7500	25.180000	24.5400	25.0400	+2.876%	437,418	-8.666%
2025-11-07	24.8200	24.870000	24.0500	24.3400	-3.413%	483,413	-6.039%
2025-11-06	25.4900	26.281500	25.1200	25.2000	+1.531%	478,667	-9.246%
2025-11-05	25.0000	25.225000	24.6450	24.8200	-0.441%	438,134	-7.857%
2025-11-04	24.8400	25.090000	24.5001	24.9300	-0.875%	314,454	-8.263%
2025-11-03	25.1800	25.352000	24.8500	25.1500	-0.198%	363,903	-9.066%
2025-10-31	25.0100	25.540000	25.0100	25.2000	+0.239%	343,955	-9.246%
2025-10-30	25.1000	25.600000	24.9600	25.1400	-1.334%	400,569	-9.029%
2025-10-29	25.5000	25.830000	25.2500	25.4800	-1.887%	310,154	-10.243%
2025-10-28	26.1900	26.300000	25.9400	25.9700	-1.852%	195,910	-11.937%
2025-10-27	26.2200	26.670000	26.1900	26.4600	+1.808%	336,563	-13.568%
2025-10-24	26.1500	26.630000	25.9500	25.9900	-0.498%	154,611	-12.005%
2025-10-23	26.6900	26.750000	25.8300	26.1200	-1.657%	393,337	-12.443%
2025-10-22	27.0700	27.250000	26.4900	26.5600	-2.317%	373,028	-13.893%
2025-10-21	27.7100	27.710000	27.0700	27.1900	-2.229%	224,455	-15.888%
2025-10-20	27.5100	27.830000	27.1400	27.8100	-1.067%	247,782	-17.763%
2025-10-17	27.3800	28.120000	27.1800	28.1100	+1.517%	408,270	-18.641%
2025-10-16	27.4500	27.765000	27.2200	27.6900	+0.948%	259,206	-17.407%
2025-10-15	27.1600	27.650000	27.1000	27.4300	+2.236%	486,257	-16.624%
2025-10-14	26.7200	27.000000	26.4000	26.8300	+0.374%	406,583	-14.760%
2025-10-13	27.1000	27.130000	26.6111	26.7300	+0.868%	299,006	-14.441%
2025-10-10	27.7600	27.870000	26.4000	26.5000	-4.745%	444,609	-13.698%
2025-10-09	28.4300	28.490000	27.6400	27.8200	-2.249%	275,547	-17.793%
2025-10-08	28.7000	28.945000	28.3500	28.4600	-0.802%	285,247	-19.642%
2025-10-07	28.9000	29.066300	28.5000	28.6900	-0.417%	182,224	-20.286%
2025-10-06	28.4400	28.920000	28.4400	28.8100	+1.337%	342,489	-20.618%
2025-10-03	28.5500	28.670000	28.3800	28.4300	-0.733%	182,653	-19.557%
2025-10-02	28.9300	29.180000	28.5600	28.6400	+0.070%	325,777	-20.147%
2025-10-01	28.5500	28.790000	28.3400	28.6200	+0.245%	236,794	-20.091%
2025-09-30	29.0600	29.160000	28.4500	28.5500	-1.620%	313,006	-19.895%
2025-09-29	29.2000	29.500000	28.9200	29.0200	-0.069%	290,575	-21.192%
2025-09-26	28.6600	29.080000	28.5400	29.0400	+0.346%	264,239	-21.247%
2025-09-25	29.3800	29.380000	28.7000	28.9400	-1.330%	248,183	-20.974%
2025-09-24	28.9200	29.480000	28.7220	29.3300	+2.338%	277,517	-22.025%
2025-09-23	29.2700	29.275000	28.6600	28.6600	-2.583%	287,346	-20.202%
2025-09-22	29.1300	29.460000	28.9300	29.4200	+0.996%	252,234	-22.264%
2025-09-19	29.2300	29.710000	28.9500	29.1300	-0.750%	492,783	-21.490%
2025-09-18	29.6800	29.680000	28.8900	29.3500	-1.905%	293,092	-22.078%
2025-09-17	29.8500	29.920000	29.1262	29.9200	+0.707%	290,167	-23.563%
2025-09-16	29.4000	29.920000	29.3200	29.7100	+1.020%	235,221	-23.023%
2025-09-15	29.5000	29.600000	29.2550	29.4100	-0.034%	189,821	-22.237%
2025-09-12	29.4000	29.475000	29.0900	29.4200	-0.339%	180,601	-22.264%
2025-09-11	29.0100	29.580000	28.6500	29.5200	+2.857%	294,898	-22.527%
2025-09-10	29.4000	29.400000	28.6300	28.7000	-2.248%	226,219	-20.314%
2025-09-09	28.6000	29.380000	28.3400	29.3600	+2.765%	285,693	-22.105%
2025-09-08	28.7400	28.800000	28.3900	28.5700	-0.140%	136,846	-19.951%
2025-09-05	28.8900	29.100000	28.4900	28.6100	0.000%	145,626	-20.063%
2025-09-04	28.8600	29.040000	28.4900	28.6100	-1.379%	185,581	-20.063%
2025-09-03	28.4900	29.060000	28.3000	29.0100	+0.975%	202,368	-21.165%
2025-09-02	28.6100	28.883200	28.3500	28.7300	-0.519%	301,133	-20.397%
2025-08-29	28.5400	29.030000	28.3400	28.8800	+1.547%	284,600	-20.810%
2025-08-28	28.5300	28.705000	28.4200	28.4400	-0.070%	232,490	-19.585%
2025-08-27	28.8900	29.220000	28.0500	28.4600	-2.166%	411,096	-19.642%
2025-08-26	29.1700	29.320000	28.8600	29.0900	-0.103%	529,557	-21.382%
2025-08-25	29.5100	29.800000	29.1000	29.1200	-0.817%	179,019	-21.463%
2025-08-22	28.6700	29.570000	28.6400	29.3600	+2.407%	171,296	-22.105%
2025-08-21	28.2000	28.770000	28.2000	28.6700	+0.986%	185,421	-20.230%
2025-08-20	28.0800	28.670000	27.6400	28.3900	+0.996%	284,592	-19.443%
2025-08-19	28.3300	28.760000	27.9200	28.1100	-0.986%	215,000	-18.641%
2025-08-18	28.7200	28.860000	28.3900	28.3900	-0.141%	253,446	-19.443%
2025-08-15	28.7900	29.050000	28.3100	28.4300	-1.456%	365,450	-19.557%
2025-08-14	29.4000	29.480000	28.8300	28.8500	-2.501%	328,312	-20.728%
2025-08-13	28.8000	29.880000	28.6700	29.5900	+2.922%	308,210	-22.710%
2025-08-12	28.7500	28.830000	28.3900	28.7500	+0.701%	491,741	-20.452%
2025-08-11	28.6400	28.940000	28.2650	28.5500	-0.314%	228,499	-19.895%
2025-08-08	27.8300	28.800000	27.5200	28.6400	+2.395%	254,809	-20.147%
2025-08-07	27.9300	28.125000	27.4600	27.9700	+0.793%	265,746	-18.234%
2025-08-06	27.7000	27.910000	27.2750	27.7500	+0.836%	251,519	-17.586%
2025-08-05	27.8000	27.940000	27.1500	27.5200	-0.936%	329,094	-16.897%
2025-08-04	27.2900	27.940000	27.1800	27.7800	+2.434%	271,824	-17.675%
2025-08-01	26.8700	27.445000	26.3500	27.1200	+0.111%	425,062	-15.671%
2025-07-31	26.2100	27.260000	26.1400	27.0900	+0.259%	364,094	-15.578%
2025-07-30	27.4100	27.670000	26.8900	27.0200	-1.924%	233,903	-15.359%
2025-07-29	28.0100	28.350000	27.2500	27.5500	-1.572%	298,529	-16.987%
2025-07-28	28.1000	28.140000	27.7244	27.9900	-0.356%	123,542	-18.292%
2025-07-25	28.2500	28.250000	27.8250	28.0900	-0.425%	101,470	-18.583%
2025-07-24	28.3200	28.660000	28.0200	28.2100	-0.739%	138,667	-18.929%
2025-07-23	27.9100	28.690000	27.9100	28.4200	+2.896%	186,405	-19.529%
2025-07-22	27.2500	27.620000	26.8900	27.6200	+1.544%	211,986	-17.198%
2025-07-21	27.7100	27.825000	27.2000	27.2000	-2.544%	326,796	-15.919%
2025-07-18	27.9300	28.420000	27.4000	27.9100	+0.685%	261,310	-18.058%
2025-07-17	27.7300	28.530000	27.1900	27.7200	-0.645%	483,004	-17.496%
2025-07-16	27.5500	27.930000	26.9950	27.9000	+0.722%	214,582	-18.029%
2025-07-15	27.0200	27.840000	26.9700	27.7000	+4.018%	202,350	-17.437%
2025-07-14	26.8400	26.965000	26.2300	26.6300	-0.819%	121,915	-14.119%
2025-07-11	26.8900	26.920000	26.5400	26.8500	-0.482%	120,574	-14.823%
2025-07-10	26.7600	27.090000	26.4500	26.9800	+0.822%	198,897	-15.234%
2025-07-09	26.8400	26.905000	26.2900	26.7600	-0.631%	210,427	-14.537%
2025-07-08	26.8800	27.590000	26.7187	26.9300	+1.203%	199,794	-15.076%
2025-07-07	26.0600	26.840000	26.0600	26.6100	+1.256%	431,752	-14.055%
2025-07-03	26.3800	26.600000	26.2100	26.2800	-0.643%	121,870	-12.976%
2025-07-02	26.2000	26.500000	26.0000	26.4500	+1.419%	290,777	-13.535%
2025-07-01	26.2000	26.380000	25.8300	26.0800	+1.124%	256,799	-12.308%
2025-06-30	25.8500	25.980000	25.3500	25.7900	-0.540%	274,052	-11.322%
2025-06-27	25.6700	26.000000	25.6450	25.9300	+0.387%	205,268	-11.801%
2025-06-26	25.6500	26.000000	25.3150	25.8300	+0.702%	229,439	-11.460%
2025-06-25	26.0500	26.050000	25.4800	25.6500	-1.762%	166,809	-10.838%
2025-06-24	25.6100	26.199500	25.6100	26.1100	+2.674%	203,059	-12.409%
2025-06-23	25.3000	25.450000	24.9300	25.4300	-0.039%	414,671	-10.067%
2025-06-20	25.6700	25.950000	25.3250	25.4400	-0.819%	489,768	-10.102%
2025-06-18	25.6600	25.829000	25.3200	25.6500	-0.195%	176,634	-10.838%
2025-06-17	25.7800	25.970000	25.5200	25.7000	-0.810%	258,513	-11.012%
2025-06-16	25.6300	26.110000	25.4300	25.9100	+1.968%	207,439	-11.733%
2025-06-13	25.5100	25.750000	25.3700	25.4100	-1.968%	498,905	-9.996%
2025-06-12	25.8400	26.065000	25.5900	25.9200	-0.193%	192,105	-11.767%
2025-06-11	26.0700	26.400000	25.7900	25.9700	+0.154%	277,827	-11.937%
2025-06-10	26.2200	26.840000	25.8600	25.9300	-1.257%	307,547	-11.801%
2025-06-09	25.8000	26.350000	25.8000	26.2600	+1.625%	161,264	-12.909%
2025-06-06	25.1500	25.970000	25.0600	25.8400	+2.580%	458,862	-11.494%
2025-06-05	24.7300	25.245000	24.5800	25.1900	+2.398%	317,802	-9.210%
2025-06-04	24.8800	25.000000	24.5900	24.6000	-0.646%	406,976	-7.033%
2025-06-03	24.8000	24.960000	24.3800	24.7600	+0.202%	447,550	-7.633%
2025-06-02	24.6400	24.780000	24.4300	24.7100	+0.775%	257,829	-7.446%
2025-05-30	24.7200	25.040000	24.0300	24.5200	-1.566%	1,015,154	-6.729%
2025-05-29	25.1800	25.240000	24.7200	24.9100	+0.403%	479,974	-8.189%
2025-05-28	24.7100	24.880000	24.6100	24.8100	+0.323%	339,558	-7.819%
2025-05-27	24.5900	24.830000	24.3600	24.7300	-0.443%	460,471	-7.521%
2025-05-23	24.6700	24.940000	24.4700	24.8400	-0.121%	228,251	-7.931%
2025-05-22	24.6300	25.120000	24.4850	24.8700	+0.607%	479,692	-8.042%
2025-05-21	25.0700	25.200000	24.5350	24.7200	+0.040%	256,855	-7.484%
2025-05-20	25.4400	25.515000	24.7000	24.7100	-1.750%	237,120	-7.446%
2025-05-19	25.2500	25.410000	24.9300	25.1500	-1.796%	457,789	-9.066%
2025-05-16	25.6400	26.140000	25.5200	25.6100	-0.544%	646,249	-10.699%
2025-05-15	25.8800	26.070000	25.4532	25.7500	-1.000%	473,627	-11.184%
2025-05-14	26.3300	26.580000	25.8600	26.0100	-0.383%	220,396	-12.072%
2025-05-13	25.7200	26.465000	25.5795	26.1100	+0.655%	264,001	-12.409%
2025-05-12	25.7500	26.100000	24.8010	25.9400	+3.100%	775,767	-11.835%
2025-05-09	25.4100	25.430000	24.9200	25.1600	-1.023%	302,545	-9.102%
2025-05-08	26.3500	26.760000	24.9700	25.4200	-0.819%	578,536	-10.031%
2025-05-07	26.4900	26.690000	25.4400	25.6300	-3.320%	910,273	-10.769%
2025-05-06	27.0000	27.279858	26.5000	26.5100	-1.303%	689,310	-13.731%
2025-05-05	27.2100	27.210000	26.7700	26.8600	-1.540%	380,198	-14.855%
2025-05-02	27.5900	27.645000	27.2300	27.2800	+0.627%	344,547	-16.166%
2025-05-01	27.2800	27.450000	26.8600	27.1100	-0.623%	233,661	-15.640%
2025-04-30	27.3800	27.461300	26.9350	27.2800	-0.037%	364,848	-16.166%
2025-04-29	27.8300	27.940000	27.1800	27.2900	-2.326%	370,204	-16.196%
2025-04-28	27.6700	28.120000	27.6000	27.9400	+0.648%	244,976	-18.146%
2025-04-25	27.5300	28.117500	27.2800	27.7600	-1.034%	345,834	-17.615%
2025-04-24	27.0000	28.300000	26.6900	28.0500	+1.483%	399,211	-18.467%
2025-04-23	27.8500	28.060000	27.4000	27.6400	+0.072%	552,411	-17.258%
2025-04-22	27.4500	27.790000	27.2400	27.6200	+2.145%	552,201	-17.198%
2025-04-21	25.9600	27.095000	25.7100	27.0400	+4.725%	386,250	-15.422%
2025-04-17	25.9200	26.615000	25.7200	25.8200	+1.215%	650,567	-11.425%
2025-04-16	25.7100	26.120000	24.6700	25.5100	-2.856%	531,542	-10.349%
2025-04-15	26.2300	26.735000	26.0000	26.2600	0.000%	501,104	-12.909%
2025-04-14	26.4300	27.770000	26.1400	26.2600	+0.574%	977,923	-12.909%
2025-04-11	25.6900	26.250000	25.3700	26.1100	+2.755%	736,527	-12.409%
2025-04-10	25.5000	26.350000	25.0900	25.4100	-0.353%	754,149	-9.996%
2025-04-09	23.8400	25.690000	23.4100	25.5000	+7.098%	1,004,224	-10.314%
2025-04-08	25.4900	25.720000	23.3900	23.8100	-3.992%	852,189	-3.948%
2025-04-07	24.4600	26.130000	23.7800	24.8000	-4.173%	669,156	-7.782%
2025-04-04	26.1500	26.730000	25.7100	25.8800	-5.271%	712,146	-11.631%
2025-04-03	27.5300	27.755000	26.9100	27.3200	-2.184%	402,285	-16.288%
2025-04-02	28.1000	28.100000	27.5650	27.9300	-0.428%	309,772	-18.117%
2025-04-01	27.6000	28.400000	27.6000	28.0500	+1.190%	268,575	-18.467%
2025-03-31	27.4600	27.856700	27.1400	27.7200	-0.072%	190,791	-17.496%
2025-03-28	27.9900	28.045000	27.5766	27.7400	-1.631%	359,687	-17.556%
2025-03-27	28.0000	28.680000	27.9300	28.2000	+1.184%	300,196	-18.901%
2025-03-26	27.9500	28.180000	27.5100	27.8700	+0.180%	317,027	-17.940%
2025-03-25	28.0400	28.100000	27.3300	27.8200	-1.800%	560,301	-17.793%
2025-03-24	28.6600	28.690000	27.9900	28.3300	-0.596%	331,518	-19.273%
2025-03-21	29.4300	29.480000	28.1600	28.5000	-4.008%	1,059,852	-19.754%
2025-03-20	29.8600	30.160000	29.3100	29.6900	-2.239%	273,971	-22.971%
2025-03-19	30.8400	31.240000	30.1900	30.3700	-1.588%	296,789	-24.695%
2025-03-18	31.1900	31.190000	30.4700	30.8600	-0.419%	272,975	-25.891%
2025-03-17	30.1700	31.500000	29.8700	30.9900	+2.718%	483,208	-26.202%
2025-03-14	29.4400	30.190000	29.0700	30.1700	+2.864%	516,186	-24.196%
2025-03-13	29.6500	29.960000	28.9700	29.3300	-1.972%	395,298	-22.025%
2025-03-12	29.8700	30.370000	28.9500	29.9200	+0.639%	652,474	-23.563%
2025-03-11	30.4300	30.850000	29.1950	29.7300	-1.262%	604,900	-23.074%
2025-03-10	30.2100	30.300000	29.4500	30.1100	-1.376%	459,614	-24.045%
2025-03-07	30.8800	30.880000	29.9500	30.5300	-1.229%	288,089	-25.090%
2025-03-06	30.9300	31.260000	30.0700	30.9100	-0.515%	541,849	-26.011%
2025-03-05	29.7400	31.400000	29.7400	31.0700	+4.966%	600,732	-26.392%
2025-03-04	28.5500	29.870000	28.1300	29.6000	+3.388%	643,330	-22.736%
2025-03-03	28.8000	29.375000	28.4300	28.6300	-0.383%	379,657	-20.119%
2025-02-28	28.6900	28.880000	28.2985	28.7400	-0.691%	887,411	-20.424%
2025-02-27	28.8200	29.340000	28.1200	28.9400	+0.138%	445,790	-20.974%
2025-02-26	27.8100	29.500000	27.8100	28.9000	+0.837%	373,858	-20.865%
2025-02-25	28.9300	29.240000	28.5450	28.6600	0.000%	409,496	-20.202%
2025-02-24	29.5600	29.635000	27.7700	28.6600	-4.403%	1,065,496	-20.202%
2025-02-21	30.1800	30.320000	29.0900	29.9800	-0.663%	774,255	-23.716%
2025-02-20	32.0200	32.700000	29.5320	30.1800	+0.232%	1,371,350	-24.221%
2025-02-19	30.2200	30.220000	29.1600	30.1100	-0.823%	770,857	-24.045%
2025-02-18	30.2900	30.700000	29.5300	30.3600	+0.864%	758,110	-24.671%
2025-02-14	29.9500	30.500000	29.4009	30.1000	+1.655%	591,201	-24.020%
2025-02-13	28.3700	30.000000	28.3200	29.6100	+3.568%	798,339	-22.763%
2025-02-12	28.1700	29.090000	28.0000	28.5900	+1.563%	328,980	-20.007%
2025-02-11	27.6500	28.320000	27.3600	28.1500	+0.536%	349,478	-18.757%
2025-02-10	27.7600	28.470000	27.5300	28.0000	+2.004%	498,877	-18.321%
2025-02-07	28.2900	28.290000	27.2650	27.4500	+0.182%	447,055	-16.685%

document.getElementById("Xqxh4y").onerror = function(){this.style.display='none';}; .dark-mode .FPz7Vq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FPz7Vq{ color: #333333; background-color: white; border: 2px solid #333333; }ATHMAutohome Inc.stock NYSE ADR

ATHM
Autohome Inc.
stock NYSE ADR