Skip to main content
Autohome Inc. (ATHM)
NYSE: ATHM · Real-Time Price · USD
18.83
+0.87 (4.84%)
Mar 5, 2026, 4:00 PM EST - Market closed

Autohome Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202618.0519.2917.8718.8318.834.84%891,447
Mar 4, 202618.4518.8817.9217.9617.96-2.13%806,714
Mar 3, 202618.8118.9318.3418.3518.35-4.23%798,204
Mar 2, 202618.9119.4218.6619.1619.16-0.10%533,814
Feb 27, 202619.8119.8119.0819.1819.18-3.91%9,293,588
Feb 26, 202620.1520.2619.5019.9619.96-0.75%739,166
Feb 25, 202620.7621.0120.0920.1120.11-3.18%595,357
Feb 24, 202620.7321.1420.6920.7720.77-0.24%611,709
Feb 23, 202620.9921.1520.7420.8220.82-1.09%571,335
Feb 20, 202620.5421.3220.5421.0521.050.29%411,579
Feb 19, 202620.8721.0620.6520.9920.99-0.05%438,518
Feb 18, 202621.0921.3120.8421.0021.000.19%400,423
Feb 17, 202620.9921.2220.5920.9620.96-0.19%672,335
Feb 13, 202620.7621.2020.6521.0021.00-0.14%413,688
Feb 12, 202621.4521.8020.6021.0321.03-3.40%832,562
Feb 11, 202621.8422.0921.6921.7721.77-0.73%614,197
Feb 10, 202620.9722.0320.9721.9321.934.33%465,356
Feb 9, 202620.8321.3220.7221.0221.020.57%450,684
Feb 6, 202620.8521.0520.6620.9020.901.11%464,135
Feb 5, 202620.7721.0920.5320.6720.67-0.43%747,103
Feb 4, 202620.8821.0820.5520.7620.76-0.81%392,425
Feb 3, 202621.6621.6620.6820.9320.93-3.33%415,739
Feb 2, 202621.9121.9521.5321.6521.65-1.77%458,180
Jan 30, 202622.6022.7621.9622.0422.04-4.05%579,547
Jan 29, 202622.7823.1222.4122.9722.971.91%325,895
Jan 28, 202622.8022.8322.4422.5422.54-0.97%527,592
Jan 27, 202623.0423.3022.7222.7622.76-0.35%428,639
Jan 26, 202623.1023.2122.7922.8422.84-1.30%271,984
Jan 23, 202623.0223.2922.7223.1423.140.56%245,418
Jan 22, 202623.0623.2922.8223.0123.010.44%378,774
Jan 21, 202623.0023.3022.7022.9122.910.97%536,850
Jan 20, 202622.8923.3422.5722.6922.69-1.73%559,954
Jan 16, 202623.1823.4822.8923.0923.09-0.65%554,861
Jan 15, 202623.1423.3422.7323.2423.240.69%314,508
Jan 14, 202622.4523.1922.4123.0823.082.62%346,467
Jan 13, 202622.5622.6922.2122.4922.49-1.27%413,700
Jan 12, 202622.3722.9822.1622.7822.782.84%361,427
Jan 9, 202622.4722.6621.8422.1522.15-1.99%559,794
Jan 8, 202621.8622.6921.7822.6022.603.53%531,430
Jan 7, 202622.2122.3321.8321.8321.83-2.63%504,978
Jan 6, 202622.8522.9622.3322.4222.42-1.36%325,064
Jan 5, 202622.5623.0122.4922.7322.730.22%470,824
Jan 2, 202622.6323.0922.5022.6822.681.89%265,474
Dec 31, 202522.1522.2921.9322.2622.26-4.22%459,961
Dec 30, 202523.0423.3522.9723.2422.060.61%398,100
Dec 29, 202523.2723.4422.8623.1021.93-1.87%494,584
Dec 26, 202523.5023.5823.2023.5422.340.13%262,752
Dec 24, 202523.1123.7123.1123.5122.321.21%302,117
Dec 23, 202523.2923.4923.1423.2322.05-0.77%400,562
Dec 22, 202523.0723.4422.9623.4122.221.52%398,896
Dec 19, 202523.2423.6023.0323.0621.89-0.77%1,141,545
Dec 18, 202523.2323.4323.0723.2422.060.43%430,157
Dec 17, 202523.3523.5823.0823.1421.97-0.56%365,701
Dec 16, 202523.1423.4422.7623.2722.09-0.13%783,313
Dec 15, 202524.0724.0823.2623.3022.12-3.92%381,477
Dec 12, 202523.9624.3223.7424.2523.021.63%680,571
Dec 11, 202523.9424.3523.8123.8622.65-0.91%324,353
Dec 10, 202523.6724.1023.5624.0822.861.82%380,593
Dec 9, 202523.4323.7623.0423.6522.450.25%443,587
Dec 8, 202523.8923.9823.3523.5922.39-1.21%354,095
Dec 5, 202523.5023.9023.2623.8822.672.14%609,499
Dec 4, 202523.1523.3922.9523.3822.191.17%405,966
Dec 3, 202523.2823.5823.0123.1121.94-1.41%482,424
Dec 2, 202523.6323.8323.1823.4422.25-1.31%363,512
Dec 1, 202523.8124.2223.6423.7522.54-0.04%634,929
Nov 28, 202523.3823.8023.1623.7622.551.24%318,051
Nov 26, 202523.8124.1223.4323.4722.28-2.05%446,028
Nov 25, 202523.9224.2923.8023.9622.741.18%668,720
Nov 24, 202523.5824.0023.3723.6822.480.85%1,194,230
Nov 21, 202523.1923.7123.1923.4822.291.16%411,463
Nov 20, 202523.8124.1723.1123.2122.03-1.86%460,231
Nov 19, 202523.8223.8423.4223.6522.45-1.25%339,127
Nov 18, 202523.6424.0523.5123.9522.730.63%316,904
Nov 17, 202524.0824.5023.6923.8022.59-1.20%312,894
Nov 14, 202524.5124.7924.0224.0922.87-3.06%383,834
Nov 13, 202524.9525.2224.6324.8523.59-0.28%326,255
Nov 12, 202524.9225.0124.4124.9223.650.32%309,557
Nov 11, 202525.0025.2024.7624.8423.58-0.80%288,559
Nov 10, 202524.7525.1824.5425.0423.772.88%437,418
Nov 7, 202524.8224.8724.0524.3423.10-3.41%483,413
Nov 6, 202525.4926.2825.1225.2023.921.53%478,667
Nov 5, 202525.0025.2324.6524.8223.56-0.44%438,134
Nov 4, 202524.8425.0924.5024.9323.66-0.87%314,454
Nov 3, 202525.1825.3524.8525.1523.87-0.20%363,903
Oct 31, 202525.0125.5425.0125.2023.920.24%343,955
Oct 30, 202525.1025.6024.9625.1423.86-1.33%400,569
Oct 29, 202525.5025.8325.2525.4824.19-1.89%310,154
Oct 28, 202526.1926.3025.9425.9724.65-1.85%195,910
Oct 27, 202526.2226.6726.1926.4625.121.81%336,563
Oct 24, 202526.1526.6325.9525.9924.67-0.50%154,611
Oct 23, 202526.6926.7525.8326.1224.79-1.66%394,061
Oct 22, 202527.0727.2526.4926.5625.21-2.32%373,028
Oct 21, 202527.7127.7127.0727.1925.81-2.23%224,455
Oct 20, 202527.5127.8327.1427.8126.40-1.07%247,782
Oct 17, 202527.3828.1227.1828.1126.141.52%408,270
Oct 16, 202527.4527.7727.2227.6925.750.95%259,206
Oct 15, 202527.1627.6527.1027.4325.512.24%486,257
Oct 14, 202526.7227.0026.4026.8324.950.37%406,583
Oct 13, 202527.1027.1326.6126.7324.860.87%299,006
Oct 10, 202527.7627.8726.4026.5024.64-4.74%444,609