Autohome Inc (ATHM) Historical Stock Data
28.32 ↑0.39 (1.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATHM is down -0.14% 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 |
---|---|---|---|---|---|---|
2024-11-04 | 28.08 | 28.32 | ↑$0.24 (0.85%) | 27.98 | 28.51 | 241.74K |
2024-11-01 | 28.02 | 27.93 | ↓$0.09 (-0.32%) | 27.80 | 28.53 | 296.51K |
2024-10-31 | 28.81 | 28.10 | ↓$0.71 (-2.46%) | 28.01 | 28.96 | 505.85K |
2024-10-30 | 28.98 | 29.00 | ↑$0.02 (0.07%) | 28.60 | 29.31 | 301.78K |
2024-10-29 | 29.63 | 29.26 | ↓$0.37 (-1.25%) | 29.18 | 29.83 | 318.91K |
2024-10-28 | 28.92 | 29.62 | ↑$0.70 (2.42%) | 28.91 | 29.94 | 241.42K |
2024-10-25 | 28.99 | 28.75 | ↓$0.24 (-0.83%) | 28.58 | 29.22 | 268.37K |
2024-10-24 | 28.85 | 28.65 | ↓$0.20 (-0.69%) | 28.11 | 29.01 | 438.62K |
2024-10-23 | 30.47 | 29.13 | ↓$1.34 (-4.40%) | 29.11 | 30.69 | 296.07K |
2024-10-22 | 30.38 | 30.49 | ↑$0.11 (0.36%) | 30.26 | 30.76 | 313.37K |
2024-10-21 | 29.81 | 30.08 | ↑$0.27 (0.91%) | 29.64 | 30.19 | 293.86K |
2024-10-18 | 30.87 | 29.99 | ↓$0.88 (-2.85%) | 29.87 | 31.24 | 507.70K |
2024-10-17 | 30.76 | 29.72 | ↓$1.04 (-3.38%) | 29.58 | 30.76 | 858.31K |
2024-10-16 | 31.31 | 31.21 | ↓$0.10 (-0.32%) | 30.95 | 31.69 | 342.91K |
2024-10-15 | 31.68 | 31.14 | ↓$0.54 (-1.70%) | 30.76 | 31.71 | 734.10K |
2024-10-14 | 32.34 | 32.37 | ↑$0.03 (0.09%) | 32.27 | 32.94 | 389.09K |
2024-10-11 | 32.31 | 32.57 | ↑$0.26 (0.80%) | 32.13 | 32.75 | 226.99K |
2024-10-10 | 32.77 | 32.58 | ↓$0.19 (-0.58%) | 31.94 | 32.79 | 389.43K |
2024-10-09 | 32.06 | 32.56 | ↑$0.50 (1.56%) | 31.68 | 33.07 | 346.48K |
2024-10-08 | 32.16 | 32.61 | ↑$0.45 (1.40%) | 31.65 | 32.65 | 506.30K |
2024-10-07 | 34.11 | 33.94 | ↓$0.17 (-0.50%) | 33.12 | 34.11 | 371.02K |
2024-10-04 | 34.48 | 34.05 | ↓$0.43 (-1.23%) | 33.60 | 34.60 | 360.97K |
2024-10-03 | 33.50 | 33.72 | ↑$0.22 (0.66%) | 33.49 | 34.11 | 323.31K |
2024-10-02 | 34.20 | 34.44 | ↑$0.24 (0.70%) | 33.08 | 34.70 | 0.98M |
2024-10-01 | 32.91 | 33.46 | ↑$0.55 (1.67%) | 32.08 | 33.51 | 810.79K |
2024-09-30 | 33.41 | 32.62 | ↓$0.79 (-2.36%) | 32.35 | 33.83 | 1.04M |
2024-09-27 | 32.03 | 33.02 | ↑$0.99 (3.09%) | 31.84 | 33.25 | 1.13M |
2024-09-26 | 31.84 | 32.05 | ↑$0.21 (0.66%) | 30.52 | 32.81 | 899.54K |
2024-09-25 | 29.33 | 30.65 | ↑$1.32 (4.50%) | 29.01 | 30.74 | 774.35K |
2024-09-24 | 30.30 | 30.00 | ↓$0.30 (-0.99%) | 29.61 | 30.54 | 703.13K |
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!!!