Skip to main content
Autohome Inc. (ATHM)
NYSE: ATHM · Real-Time Price · USD
18.31
-0.15 (-0.81%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Autohome Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.3018.3318.0218.28--0.98%335,265
Apr 27, 202618.4418.7018.3718.4618.46-0.22%432,478
Apr 24, 202618.5418.6718.2618.5018.500.71%318,124
Apr 23, 202618.6218.7018.2718.3718.37-1.76%635,642
Apr 22, 202618.6718.9418.5718.7018.70-588,588
Apr 21, 202618.7918.9218.5718.7018.70-1.01%505,801
Apr 20, 202618.6718.9418.5818.8918.890.91%397,728
Apr 17, 202618.8218.9818.5918.7218.720.11%689,521
Apr 16, 202618.5318.7018.3518.7018.701.91%847,909
Apr 15, 202618.2118.5418.1218.3518.351.21%884,576
Apr 14, 202618.0318.3417.8818.1318.131.57%679,744
Apr 13, 202617.8917.9117.5617.8517.85-0.28%683,870
Apr 10, 202618.3018.4217.8817.9017.90-1.21%394,367
Apr 9, 202618.0518.4017.7118.1218.12-410,998
Apr 8, 202618.0618.3317.9218.1218.123.48%365,256
Apr 7, 202617.5417.6517.2317.5117.510.17%337,220
Apr 6, 202617.3217.5617.2117.4817.480.69%236,680
Apr 2, 202617.1817.7217.1317.3617.36-1.03%267,981
Apr 1, 202617.3617.6717.1017.5417.540.98%338,418
Mar 31, 202617.1817.4316.9017.3717.371.64%831,247
Mar 30, 202616.9117.2016.7417.0917.091.00%410,887
Mar 27, 202617.2317.2716.8616.9216.92-2.14%362,138
Mar 26, 202617.3117.5017.0917.2917.29-1.71%575,432
Mar 25, 202617.4117.7617.4017.5917.591.79%499,644
Mar 24, 202617.8317.9417.0617.2817.28-3.63%632,666
Mar 23, 202618.0718.2117.9217.9317.93-0.50%634,641
Mar 20, 202618.3418.3417.9618.0218.02-2.07%2,281,411
Mar 19, 202618.0918.4918.0418.4018.400.55%762,463
Mar 18, 202618.6518.9318.3018.3018.30-2.81%868,893
Mar 17, 202618.6618.9118.6018.8318.831.24%905,125
Mar 16, 202619.0019.0918.6018.6018.60-1.38%1,094,221
Mar 13, 202618.9819.1618.7218.8618.860.59%812,203
Mar 12, 202619.2119.3918.7218.7518.75-2.75%1,018,936
Mar 11, 202619.4519.4919.1519.2819.28-1.83%1,021,921
Mar 10, 202619.5719.8719.4619.6419.640.15%987,388
Mar 9, 202619.0019.7218.8219.6119.612.83%757,750
Mar 6, 202618.8019.3518.7019.0719.071.27%610,314
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