Autohome Inc. (ATHM)
NYSE: ATHM
· Real-Time Price · USD
28.41
-0.44 (-1.53%)
At close: Aug 15, 2025, 3:59 PM
28.38
-0.11%
After-hours: Aug 15, 2025, 07:11 PM EDT
ATHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 29.40 | 29.48 | 28.83 | 28.85 | 28.85 | -2.50% | 328,311 |
| Aug 13, 2025 | 28.80 | 29.88 | 28.67 | 29.59 | 29.59 | 2.92% | 308,210 |
| Aug 12, 2025 | 28.75 | 28.83 | 28.39 | 28.75 | 28.75 | 0.70% | 491,741 |
| Aug 11, 2025 | 28.64 | 28.94 | 28.27 | 28.55 | 28.55 | -0.31% | 228,500 |
| Aug 8, 2025 | 27.83 | 28.80 | 27.52 | 28.64 | 28.64 | 2.40% | 254,809 |
| Aug 7, 2025 | 27.93 | 28.13 | 27.46 | 27.97 | 27.97 | 0.79% | 265,746 |
| Aug 6, 2025 | 27.70 | 27.91 | 27.28 | 27.75 | 27.75 | 0.84% | 251,519 |
| Aug 5, 2025 | 27.80 | 27.94 | 27.15 | 27.52 | 27.52 | -0.94% | 329,100 |
| Aug 4, 2025 | 27.29 | 27.94 | 27.18 | 27.78 | 27.78 | 2.43% | 271,824 |
| Aug 1, 2025 | 26.87 | 27.45 | 26.35 | 27.12 | 27.12 | 0.11% | 425,100 |
| Jul 31, 2025 | 26.21 | 27.26 | 26.14 | 27.09 | 27.09 | 0.26% | 364,100 |
| Jul 30, 2025 | 27.41 | 27.67 | 26.89 | 27.02 | 27.02 | -1.92% | 233,903 |
| Jul 29, 2025 | 28.01 | 28.35 | 27.25 | 27.55 | 27.55 | -1.57% | 298,529 |
| Jul 28, 2025 | 28.10 | 28.14 | 27.72 | 27.99 | 27.99 | -0.36% | 123,542 |
| Jul 25, 2025 | 28.25 | 28.25 | 27.83 | 28.09 | 28.09 | -0.43% | 101,500 |
| Jul 24, 2025 | 28.32 | 28.66 | 28.02 | 28.21 | 28.21 | -0.74% | 138,700 |
| Jul 23, 2025 | 27.91 | 28.69 | 27.91 | 28.42 | 28.42 | 2.90% | 186,405 |
| Jul 22, 2025 | 27.25 | 27.62 | 26.89 | 27.62 | 27.62 | 1.54% | 212,000 |
| Jul 21, 2025 | 27.71 | 27.83 | 27.20 | 27.20 | 27.20 | -2.54% | 326,800 |
| Jul 18, 2025 | 27.93 | 28.42 | 27.40 | 27.91 | 27.91 | 0.69% | 261,310 |