Autohome Inc (ATHM) Historical Stock Data
27.02 ↑0.02 (0.07%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ATHM is down -0.03% 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 |
|---|---|---|---|---|---|---|
| 2024-05-06 | 26.84 | 27.00 | ↑$0.16 (0.60%) | 26.64 | 27.28 | 491.01K |
| 2024-05-03 | 26.70 | 26.90 | ↑$0.20 (0.75%) | 26.41 | 26.91 | 512.46K |
| 2024-05-02 | 26.29 | 26.44 | ↑$0.15 (0.57%) | 25.75 | 26.98 | 750.67K |
| 2024-05-01 | 25.64 | 25.60 | ↓$0.04 (-0.16%) | 25.47 | 25.72 | 271.89K |
| 2024-04-30 | 25.37 | 25.70 | ↑$0.33 (1.30%) | 25.37 | 25.70 | 549.45K |
| 2024-04-29 | 26.12 | 25.64 | ↓$0.48 (-1.84%) | 25.50 | 26.12 | 309.80K |
| 2024-04-26 | 25.44 | 26.00 | ↑$0.56 (2.20%) | 25.13 | 26.00 | 594.63K |
| 2024-04-25 | 25.17 | 25.05 | ↓$0.12 (-0.48%) | 24.92 | 25.39 | 310.35K |
| 2024-04-24 | 25.01 | 25.23 | ↑$0.22 (0.88%) | 24.74 | 25.25 | 505.02K |
| 2024-04-23 | 24.65 | 24.74 | ↑$0.09 (0.37%) | 24.45 | 24.95 | 516.76K |
| 2024-04-22 | 24.27 | 24.69 | ↑$0.42 (1.73%) | 24.19 | 24.85 | 331.62K |
| 2024-04-19 | 24.16 | 24.28 | ↑$0.12 (0.50%) | 24.08 | 24.37 | 223.57K |
| 2024-04-18 | 24.47 | 24.26 | ↓$0.21 (-0.86%) | 24.14 | 24.59 | 364.58K |
| 2024-04-17 | 24.33 | 24.27 | ↓$0.06 (-0.25%) | 24.22 | 24.56 | 424.88K |
| 2024-04-16 | 24.60 | 24.25 | ↓$0.35 (-1.42%) | 24.23 | 24.60 | 265.18K |
| 2024-04-15 | 25.24 | 24.71 | ↓$0.53 (-2.10%) | 24.62 | 25.35 | 349.52K |
| 2024-04-12 | 26.47 | 25.24 | ↓$1.23 (-4.65%) | 25.23 | 26.55 | 438.30K |
| 2024-04-11 | 27.12 | 26.95 | ↓$0.17 (-0.63%) | 26.77 | 27.37 | 188.23K |
| 2024-04-10 | 27.08 | 26.83 | ↓$0.25 (-0.92%) | 26.65 | 27.23 | 324.98K |
| 2024-04-09 | 26.67 | 27.22 | ↑$0.55 (2.06%) | 26.55 | 27.24 | 331.83K |
| 2024-04-08 | 26.30 | 26.62 | ↑$0.32 (1.22%) | 26.29 | 26.84 | 449.23K |
| 2024-04-05 | 26.40 | 26.13 | ↓$0.27 (-1.02%) | 26.08 | 26.49 | 297.49K |
| 2024-04-04 | 26.62 | 26.59 | ↓$0.03 (-0.11%) | 26.40 | 27.04 | 323.62K |
| 2024-04-03 | 26.84 | 26.49 | ↓$0.35 (-1.30%) | 26.29 | 26.84 | 683.74K |
| 2024-04-02 | 26.51 | 26.94 | ↑$0.43 (1.62%) | 26.39 | 26.96 | 231.95K |
| 2024-04-01 | 26.30 | 26.55 | ↑$0.25 (0.95%) | 26.28 | 26.87 | 234.90K |
| 2024-03-28 | 26.56 | 26.22 | ↓$0.34 (-1.28%) | 26.04 | 26.89 | 269.63K |
| 2024-03-27 | 25.83 | 26.52 | ↑$0.69 (2.67%) | 25.63 | 26.59 | 408.46K |
| 2024-03-26 | 26.18 | 25.72 | ↓$0.46 (-1.76%) | 25.62 | 26.19 | 368.96K |
| 2024-03-25 | 25.88 | 26.03 | ↑$0.15 (0.58%) | 25.84 | 26.17 | 187.28K |
Create an account or log in to view more rows.
$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!!!
$ATHM so tired of this pos let's fly already
$ATHM bag holders for life club
$ATHM yeah we're going green today
$ATHM death cross will complete today
$ATHM we had no volume for days before the last big rip