Skip to main content
Autohome Inc. (ATHM)
NYSE: ATHM · Real-Time Price · USD
23.88
+0.50 (2.14%)
Dec 5, 2025, 4:00 PM EST - Market closed

Autohome Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.5023.9023.2623.8823.882.14%609,145
Dec 4, 202523.1523.3922.9523.3823.381.17%405,966
Dec 3, 202523.2823.5823.0123.1123.11-1.41%482,424
Dec 2, 202523.6323.8323.1823.4423.44-1.31%363,502
Dec 1, 202523.8124.2223.6423.7523.75-0.04%634,929
Nov 28, 202523.3823.8023.1623.7623.761.24%318,015
Nov 26, 202523.8124.1223.4323.4723.47-2.05%445,522
Nov 25, 202523.9224.2923.8023.9623.961.18%668,720
Nov 24, 202523.5824.0023.3723.6823.680.85%1,194,230
Nov 21, 202523.1923.7123.1923.4823.481.16%411,452
Nov 20, 202523.8124.1723.1123.2123.21-1.86%460,231
Nov 19, 202523.8223.8423.4223.6523.65-1.25%339,127
Nov 18, 202523.6424.0523.5123.9523.950.63%316,904
Nov 17, 202524.0824.5023.6923.8023.80-1.20%312,894
Nov 14, 202524.5124.7924.0224.0924.09-3.06%383,834
Nov 13, 202524.9525.2224.6324.8524.85-0.28%326,255
Nov 12, 202524.9225.0124.4124.9224.920.32%309,557
Nov 11, 202525.0025.2024.7624.8424.84-0.80%288,559
Nov 10, 202524.7525.1824.5425.0425.042.88%437,418
Nov 7, 202524.8224.8724.0524.3424.34-3.41%483,413
Nov 6, 202525.4926.2825.1225.2025.201.53%478,667
Nov 5, 202525.0025.2324.6524.8224.82-0.44%438,134
Nov 4, 202524.8425.0924.5024.9324.93-0.87%314,454
Nov 3, 202525.1825.3524.8525.1525.15-0.20%363,903
Oct 31, 202525.0125.5425.0125.2025.200.24%343,955
Oct 30, 202525.1025.6024.9625.1425.14-1.33%400,569
Oct 29, 202525.5025.8325.2525.4825.48-1.89%310,154
Oct 28, 202526.1926.3025.9425.9725.97-1.85%195,910
Oct 27, 202526.2226.6726.1926.4626.461.81%336,563
Oct 24, 202526.1526.6325.9525.9925.99-0.50%154,611
Oct 23, 202526.6926.7525.8326.1226.12-1.66%394,061
Oct 22, 202527.0727.2526.4926.5626.56-2.32%373,028
Oct 21, 202527.7127.7127.0727.1927.19-2.23%224,455
Oct 20, 202527.5127.8327.1427.8127.81-1.07%247,782
Oct 17, 202527.3828.1227.1828.1127.541.52%408,270
Oct 16, 202527.4527.7727.2227.6927.130.95%259,206
Oct 15, 202527.1627.6527.1027.4326.872.24%486,257
Oct 14, 202526.7227.0026.4026.8326.290.37%406,583
Oct 13, 202527.1027.1326.6126.7326.190.87%299,006
Oct 10, 202527.7627.8726.4026.5025.96-4.74%444,609
Oct 9, 202528.4328.4927.6427.8227.26-2.25%275,547
Oct 8, 202528.7028.9528.3528.4627.88-0.80%285,247
Oct 7, 202528.9029.0728.5028.6928.11-0.42%182,224
Oct 6, 202528.4428.9228.4428.8128.231.34%342,489
Oct 3, 202528.5528.6728.3828.4327.85-0.73%182,653
Oct 2, 202528.9329.1828.5628.6428.060.07%325,777
Oct 1, 202528.5528.7928.3428.6228.040.25%236,794
Sep 30, 202529.0629.1628.4528.5527.97-1.62%313,006
Sep 29, 202529.2029.5028.9229.0228.43-0.07%290,575
Sep 26, 202528.6629.0828.5429.0428.450.35%264,239
Sep 25, 202529.3829.3828.7028.9428.35-1.33%248,183
Sep 24, 202528.9229.4828.7229.3328.742.34%277,517
Sep 23, 202529.2729.2828.6628.6628.08-2.58%287,346
Sep 22, 202529.1329.4628.9329.4228.821.00%252,234
Sep 19, 202529.2329.7128.9529.1328.54-0.75%492,783
Sep 18, 202529.6829.6828.8929.3528.75-1.91%293,092
Sep 17, 202529.8529.9229.1329.9229.310.71%290,167
Sep 16, 202529.4029.9229.3229.7129.111.02%235,221
Sep 15, 202529.5029.6029.2629.4128.81-0.03%189,821
Sep 12, 202529.4029.4829.0929.4228.82-0.34%180,601
Sep 11, 202529.0129.5828.6529.5228.922.86%294,898
Sep 10, 202529.4029.4028.6328.7028.12-2.25%226,219
Sep 9, 202528.6029.3828.3429.3628.762.77%285,693
Sep 8, 202528.7428.8028.3928.5727.99-0.14%136,846
Sep 5, 202528.8929.1028.4928.6128.03-145,626
Sep 4, 202528.8629.0428.4928.6128.03-1.38%185,581
Sep 3, 202528.4929.0628.3029.0128.420.97%202,368
Sep 2, 202528.6128.8828.3528.7328.15-0.52%301,133
Aug 29, 202528.5429.0328.3428.8828.291.55%284,600
Aug 28, 202528.5328.7128.4228.4427.86-0.07%232,490
Aug 27, 202528.8929.2228.0528.4627.88-2.17%411,096
Aug 26, 202529.1729.3228.8629.0928.50-0.10%529,557
Aug 25, 202529.5129.8029.1029.1228.53-0.82%179,019
Aug 22, 202528.6729.5728.6429.3628.762.41%171,296
Aug 21, 202528.2028.7728.2028.6728.090.99%185,421
Aug 20, 202528.0828.6727.6428.3927.811.00%284,592
Aug 19, 202528.3328.7627.9228.1127.54-0.99%215,000
Aug 18, 202528.7228.8628.3928.3927.81-0.14%253,446
Aug 15, 202528.7929.0528.3128.4327.85-1.46%365,450
Aug 14, 202529.4029.4828.8328.8528.26-2.50%328,312
Aug 13, 202528.8029.8828.6729.5928.992.92%308,210
Aug 12, 202528.7528.8328.3928.7528.170.70%491,741
Aug 11, 202528.6428.9428.2728.5527.97-0.31%228,499
Aug 8, 202527.8328.8027.5228.6428.062.40%254,809
Aug 7, 202527.9328.1327.4627.9727.400.79%265,746
Aug 6, 202527.7027.9127.2827.7527.190.84%251,519
Aug 5, 202527.8027.9427.1527.5226.96-0.94%329,094
Aug 4, 202527.2927.9427.1827.7827.222.43%271,824
Aug 1, 202526.8727.4526.3527.1226.570.11%425,062
Jul 31, 202526.2127.2626.1427.0926.540.26%364,094
Jul 30, 202527.4127.6726.8927.0226.47-1.92%233,903
Jul 29, 202528.0128.3527.2527.5526.99-1.57%298,529
Jul 28, 202528.1028.1427.7227.9927.42-0.36%123,542
Jul 25, 202528.2528.2527.8328.0927.52-0.43%101,470
Jul 24, 202528.3228.6628.0228.2127.64-0.74%138,667
Jul 23, 202527.9128.6927.9128.4227.842.90%186,405
Jul 22, 202527.2527.6226.8927.6227.061.54%211,986
Jul 21, 202527.7127.8327.2027.2026.65-2.54%326,796
Jul 18, 202527.9328.4227.4027.9127.340.69%261,310
Jul 17, 202527.7328.5327.1927.7227.16-0.65%483,004