Autohome Inc. (ATHM)
NYSE: ATHM
· Real-Time Price · USD
29.05
0.11 (0.38%)
At close: Sep 26, 2025, 3:59 PM
29.04
-0.03%
After-hours: Sep 26, 2025, 06:28 PM EDT
ATHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 28.66 | 29.08 | 28.54 | 29.04 | 29.04 | 0.35% | 256,347 |
| Sep 25, 2025 | 29.38 | 29.38 | 28.70 | 28.94 | 28.94 | -1.33% | 248,200 |
| Sep 24, 2025 | 28.92 | 29.48 | 28.72 | 29.33 | 29.33 | 2.34% | 277,517 |
| Sep 23, 2025 | 29.27 | 29.28 | 28.66 | 28.66 | 28.66 | -2.58% | 287,346 |
| Sep 22, 2025 | 29.13 | 29.46 | 28.93 | 29.42 | 29.42 | 1.00% | 252,234 |
| Sep 19, 2025 | 29.23 | 29.71 | 28.95 | 29.13 | 29.13 | -0.75% | 492,800 |
| Sep 18, 2025 | 29.68 | 29.68 | 28.89 | 29.35 | 29.35 | -1.91% | 293,100 |
| Sep 17, 2025 | 29.85 | 29.92 | 29.13 | 29.92 | 29.92 | 0.71% | 290,200 |
| Sep 16, 2025 | 29.40 | 29.92 | 29.32 | 29.71 | 29.71 | 1.02% | 235,221 |
| Sep 15, 2025 | 29.50 | 29.60 | 29.26 | 29.41 | 29.41 | -0.03% | 189,821 |
| Sep 12, 2025 | 29.40 | 29.48 | 29.09 | 29.42 | 29.42 | -0.34% | 180,601 |
| Sep 11, 2025 | 29.01 | 29.58 | 28.65 | 29.52 | 29.52 | 2.86% | 294,900 |
| Sep 10, 2025 | 29.40 | 29.40 | 28.63 | 28.70 | 28.70 | -2.25% | 226,219 |
| Sep 9, 2025 | 28.60 | 29.38 | 28.34 | 29.36 | 29.36 | 2.77% | 285,700 |
| Sep 8, 2025 | 28.74 | 28.80 | 28.39 | 28.57 | 28.57 | -0.14% | 136,846 |
| Sep 5, 2025 | 28.89 | 29.10 | 28.49 | 28.61 | 28.61 | 0.00% | 145,626 |
| Sep 4, 2025 | 28.86 | 29.04 | 28.49 | 28.61 | 28.61 | -1.38% | 185,600 |
| Sep 3, 2025 | 28.49 | 29.06 | 28.30 | 29.01 | 29.01 | 0.97% | 202,400 |
| Sep 2, 2025 | 28.61 | 28.88 | 28.35 | 28.73 | 28.73 | -0.52% | 301,133 |
| Aug 29, 2025 | 28.54 | 29.03 | 28.34 | 28.88 | 28.88 | 1.55% | 284,600 |