Autohome Inc (ATHM) Historical Stock Data
25.75 ↑0.70 (2.79%)
As of April 26, 2024, 12:11pm EST.
Historical Data
In the past 30 trading days, ATHM is down -0.22% a day on average. There have been 12 days where Autohome Inc closed green and 18 days where ATHM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-22 | 26.23 | 25.97 | ↓$0.26 (-0.99%) | 25.92 | 26.54 | 297.05K |
| 2024-03-21 | 26.01 | 26.54 | ↑$0.53 (2.04%) | 25.87 | 26.58 | 467.27K |
| 2024-03-20 | 26.09 | 26.18 | ↑$0.09 (0.34%) | 25.83 | 26.27 | 201.88K |
| 2024-03-19 | 25.98 | 25.97 | ↓$0.01 (-0.04%) | 25.87 | 26.24 | 448.13K |
| 2024-03-18 | 26.55 | 25.97 | ↓$0.58 (-2.18%) | 25.94 | 26.75 | 572.96K |
| 2024-03-15 | 26.66 | 26.50 | ↓$0.16 (-0.60%) | 26.46 | 26.83 | 569.70K |
| 2024-03-14 | 26.99 | 26.69 | ↓$0.30 (-1.11%) | 26.49 | 26.99 | 425.86K |
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