Autohome Inc. American Depositary Shares, each representing one class A ordinary share. Historical Stock Prices

ATHM 
$28.61
*  
unch
unch
Get ATHM Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading ATHM now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    ATHM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 28.76 N/A N/A 28.61 0
01/13/2017 28.72 30.39 28.6 29.79 515,254
01/12/2017 29.4 29.45 28.14 28.61 396,162
01/11/2017 29.3 30.84 29.02 29.46 1,261,177
01/10/2017 28.11 29.5 28.09 29.3 1,166,162
01/09/2017 27.59 28.2 27.33 28.11 488,802
01/06/2017 27.4 27.5 26.805 27.41 358,286
01/05/2017 25.63 27.33 25.55 27.26 898,601
01/04/2017 25.7 25.95 25.17 25.51 714,657
01/03/2017 25.5 25.82 25 25.6 584,303
12/30/2016 25.5 25.64 25.14 25.28 212,160
12/29/2016 25.7 26.2 25.27 25.5 278,840
12/28/2016 26.13 26.39 25.32 25.56 323,015
12/27/2016 25.71 26.74 25.53 25.98 365,171
12/23/2016 25.59 25.89 25.22 25.58 225,140
12/22/2016 26.54 26.54 25.49 25.53 299,122
12/21/2016 25.26 27.09 24.97 26.62 863,654
12/20/2016 26.68 26.87 24.71 25.16 852,810
12/19/2016 26.05 26.66 25.92 26.5 851,659
12/16/2016 25.4 26.43 25.36 26.1 932,257
12/15/2016 26.5 26.5 25.25 25.54 1,032,179
12/14/2016 27.8 27.8 26.22 26.7 1,290,383
12/13/2016 26.92 27.25 26.57 26.74 374,957
12/12/2016 27.11 27.31 26.54 26.78 389,981
12/09/2016 27.76 28.04 27.39 27.54 276,311
12/08/2016 27.93 28 27.45 27.78 403,242
12/07/2016 28 28.45 27.33 27.93 1,009,863
12/06/2016 28.2 28.5 27.99 28.15 656,922
12/05/2016 26.9 28.2 26.9 28.03 1,496,128
12/02/2016 26.9 27.3518 26.65 27.09 533,434
12/01/2016 27.76 28 26.95 27.15 634,930
11/30/2016 27.96 28.05 27.3 27.58 442,888
11/29/2016 27.2 28.1131 27.16 27.97 637,745
11/28/2016 27.93 28.4393 27.273 27.36 627,187
11/25/2016 28.14 28.88 27.62 28.05 915,977
11/23/2016 27.05 28.84 27.02 28.06 1,151,998
11/22/2016 26.82 27.8 26.05 27.23 876,927
11/21/2016 26.32 26.97 26.05 26.65 462,868
11/18/2016 26.5 26.5 25.98 26.32 630,866
11/17/2016 24.82 26.66 24.68 26.51 1,058,679
11/16/2016 25.2 25.73 24.66 24.9 930,496
11/15/2016 22.88 25.495 22.7511 25.31 1,775,876
11/14/2016 24.01 24.34 22.07 22.61 2,297,719
11/11/2016 23.76 24.17 22.59 22.9 1,828,827
11/10/2016 23.69 24.66 23.69 24 775,753
11/09/2016 23.13 24.42 23.13 23.86 336,417
11/08/2016 23.5 24.42 23.5 24 526,911
11/07/2016 23.53 23.9 22.9 23.7 489,978
11/04/2016 23.07 23.2 22.811 23.18 339,853
11/03/2016 23.38 23.47 22.8 23.15 466,937
11/02/2016 23.87 24.17 23.4 23.42 308,112
11/01/2016 23.64 23.95 23.54 23.94 433,400
10/31/2016 24.04 24.08 23.4 23.45 312,670
10/28/2016 24.28 24.59 23.827 23.95 278,054
10/27/2016 24.79 24.95 24.26 24.33 835,970
10/26/2016 24.7 24.95 24.54 24.73 264,731
10/25/2016 24.83 25.05 24.48 24.77 750,386
10/24/2016 26 26.47 24.94 25 788,124
10/21/2016 26.34 26.51 25.67 25.87 438,450
10/20/2016 25.75 26.59 25.58 26.41 376,961
10/19/2016 25.78 25.93 25.45 25.78 216,418
10/18/2016 25.63 25.932 25.38 25.61 288,637
10/17/2016 25.52 25.6346 24.79 25.24 427,426
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?