Autohome Inc. (ATHM)
28.12
0.40 (1.44%)
At close: Apr 01, 2025, 3:59 PM
27.82
-1.06%
After-hours: Apr 01, 2025, 08:00 PM EDT
Autohome Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 27.46 | 27.86 | 27.14 | 27.72 | -0.02 | -0.07% | 190,791 |
| Mar 28, 2025 | 27.99 | 28.05 | 27.58 | 27.74 | -0.46 | -1.63% | 359,700 |
| Mar 27, 2025 | 28.00 | 28.68 | 27.93 | 28.20 | 0.33 | 1.18% | 300,200 |
| Mar 26, 2025 | 27.95 | 28.18 | 27.51 | 27.87 | 0.05 | 0.18% | 363,700 |
| Mar 25, 2025 | 28.04 | 28.10 | 27.33 | 27.82 | -0.51 | -1.80% | 564,400 |
| Mar 24, 2025 | 28.66 | 28.69 | 27.99 | 28.33 | -0.17 | -0.60% | 347,807 |
| Mar 21, 2025 | 29.43 | 29.48 | 28.16 | 28.50 | -1.19 | -4.01% | 1,082,900 |
| Mar 20, 2025 | 29.86 | 30.16 | 29.31 | 29.69 | -0.68 | -2.24% | 277,445 |
| Mar 19, 2025 | 30.84 | 31.24 | 30.19 | 30.37 | -0.49 | -1.59% | 303,900 |
| Mar 18, 2025 | 31.19 | 31.19 | 30.47 | 30.86 | -0.13 | -0.42% | 286,000 |
| Mar 17, 2025 | 30.17 | 31.50 | 29.87 | 30.99 | 0.82 | 2.72% | 490,523 |
| Mar 14, 2025 | 29.44 | 30.19 | 29.07 | 30.17 | 0.84 | 2.86% | 519,018 |
| Mar 13, 2025 | 29.65 | 29.96 | 28.97 | 29.33 | -0.59 | -1.97% | 411,648 |
| Mar 12, 2025 | 29.87 | 30.37 | 28.95 | 29.92 | 0.19 | 0.64% | 729,182 |
| Mar 11, 2025 | 30.43 | 30.85 | 29.20 | 29.73 | -0.38 | -1.26% | 626,118 |
| Mar 10, 2025 | 30.21 | 30.30 | 29.45 | 30.11 | -0.42 | -1.38% | 547,775 |
| Mar 7, 2025 | 30.88 | 30.88 | 29.95 | 30.53 | -0.38 | -1.23% | 430,800 |
| Mar 6, 2025 | 30.93 | 31.26 | 30.07 | 30.91 | -0.16 | -0.51% | 565,401 |
| Mar 5, 2025 | 29.74 | 31.40 | 29.74 | 31.07 | 1.47 | 4.97% | 619,722 |
| Mar 4, 2025 | 28.55 | 29.87 | 28.13 | 29.60 | 0.97 | 3.39% | 657,800 |
| Mar 3, 2025 | 28.80 | 29.38 | 28.43 | 28.63 | -0.11 | -0.38% | 389,812 |
| Feb 28, 2025 | 28.69 | 28.88 | 28.30 | 28.74 | -0.20 | -0.69% | 923,700 |
| Feb 27, 2025 | 28.82 | 29.34 | 28.12 | 28.94 | 0.04 | 0.14% | 454,838 |
| Feb 26, 2025 | 27.81 | 29.50 | 27.81 | 28.90 | 0.24 | 0.84% | 389,100 |
| Feb 25, 2025 | 28.93 | 29.24 | 28.55 | 28.66 | 0.00 | 0.00% | 446,800 |
| Feb 24, 2025 | 29.56 | 29.64 | 27.77 | 28.66 | -1.32 | -4.40% | 1,215,420 |
| Feb 21, 2025 | 30.18 | 30.32 | 29.09 | 29.98 | -0.20 | -0.66% | 801,018 |
| Feb 20, 2025 | 32.02 | 32.70 | 29.53 | 30.18 | 0.07 | 0.23% | 1,389,600 |
| Feb 19, 2025 | 30.22 | 30.22 | 29.16 | 30.11 | -0.25 | -0.82% | 782,405 |
| Feb 18, 2025 | 30.29 | 30.70 | 29.53 | 30.36 | 0.26 | 0.86% | 780,840 |
| Feb 14, 2025 | 29.95 | 30.50 | 29.40 | 30.10 | 0.49 | 1.65% | 610,500 |
| Feb 13, 2025 | 28.37 | 30.00 | 28.32 | 29.61 | 1.02 | 3.57% | 815,948 |
| Feb 12, 2025 | 28.17 | 29.09 | 28.00 | 28.59 | 0.44 | 1.56% | 333,928 |
| Feb 11, 2025 | 27.65 | 28.32 | 27.36 | 28.15 | 0.15 | 0.54% | 354,901 |
| Feb 10, 2025 | 27.76 | 28.47 | 27.53 | 28.00 | 0.55 | 2.00% | 518,400 |
| Feb 7, 2025 | 28.29 | 28.29 | 27.27 | 27.45 | 0.05 | 0.18% | 465,820 |
| Feb 6, 2025 | 27.31 | 27.67 | 27.02 | 27.40 | 0.12 | 0.44% | 253,900 |
| Feb 5, 2025 | 27.70 | 27.91 | 27.24 | 27.28 | -0.69 | -2.47% | 434,800 |
| Feb 4, 2025 | 28.08 | 28.56 | 27.85 | 27.97 | 0.14 | 0.50% | 524,408 |
| Feb 3, 2025 | 27.56 | 28.25 | 27.36 | 27.83 | -0.19 | -0.68% | 357,227 |
| Jan 31, 2025 | 29.15 | 29.15 | 27.76 | 28.02 | -1.29 | -4.40% | 273,718 |
| Jan 30, 2025 | 28.58 | 29.52 | 28.27 | 29.31 | 0.90 | 3.17% | 583,538 |
| Jan 29, 2025 | 29.01 | 29.47 | 28.40 | 28.41 | -0.33 | -1.15% | 507,100 |
| Jan 28, 2025 | 28.00 | 28.75 | 27.73 | 28.74 | 0.66 | 2.35% | 392,400 |
| Jan 27, 2025 | 27.69 | 28.43 | 27.63 | 28.08 | 0.42 | 1.52% | 446,131 |
| Jan 24, 2025 | 27.13 | 27.71 | 26.92 | 27.66 | 0.64 | 2.37% | 358,600 |
| Jan 23, 2025 | 27.12 | 27.35 | 26.80 | 27.02 | -0.19 | -0.70% | 320,223 |
| Jan 22, 2025 | 26.74 | 27.51 | 26.74 | 27.21 | 0.21 | 0.78% | 245,325 |
| Jan 21, 2025 | 27.93 | 27.93 | 26.67 | 27.00 | -0.65 | -2.35% | 429,600 |
| Jan 17, 2025 | 26.76 | 27.93 | 26.76 | 27.65 | 1.14 | 4.30% | 755,012 |