Skip to main content
Autohome Inc. (ATHM)
NYSE: ATHM · Real-Time Price · USD
18.56
-0.22 (-1.17%)
At close: Jun 26, 2026, 4:00 PM EDT
18.44
-0.12 (-0.65%)
After-hours: Jun 26, 2026, 7:18 PM EDT

Autohome Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202618.5418.9018.5318.5618.56-1.17%1,205,377
Jun 25, 202618.9619.1518.6018.7818.78-1.68%1,285,923
Jun 24, 202618.3219.1418.1719.1019.103.97%1,371,037
Jun 23, 202618.2218.6418.0418.3718.37-0.38%730,516
Jun 22, 202617.9218.6717.5818.4418.441.93%1,509,747
Jun 18, 202617.9818.3517.8518.0918.091.01%955,686
Jun 17, 202618.0418.6617.8317.9117.91-1.49%695,260
Jun 16, 202618.4718.4818.0518.1818.18-3.09%782,325
Jun 15, 202617.8018.8517.5718.7618.766.77%1,013,104
Jun 12, 202617.9718.1817.5517.5717.57-1.57%912,004
Jun 11, 202617.2917.9817.0517.8517.852.23%1,097,117
Jun 10, 202617.2017.7417.1217.4617.461.16%849,636
Jun 9, 202617.6117.8216.8817.2617.26-0.63%920,949
Jun 8, 202616.6517.5016.5717.3717.375.08%689,405
Jun 5, 202617.4017.5416.3616.5316.53-5.81%741,992
Jun 4, 202618.0918.4417.5217.5517.55-3.47%662,816
Jun 3, 202618.2818.5017.9818.1818.18-0.93%619,462
Jun 2, 202618.0018.6318.0018.3518.352.46%735,523
Jun 1, 202617.4217.9217.1217.9117.912.58%598,346
May 29, 202617.2818.0717.2317.4617.460.92%877,564
May 28, 202616.0317.3715.5717.3017.305.62%1,038,561
May 27, 202616.4216.6316.3216.3816.38-0.67%641,961
May 26, 202616.4716.8916.3716.4916.49-0.60%635,646
May 22, 202616.0816.7816.0616.5916.59-0.54%665,008
May 21, 202616.6516.8916.4616.6816.68-1.48%483,419
May 20, 202616.9217.0616.3416.9316.930.59%897,191
May 19, 202616.8017.1616.7016.8316.83-0.36%623,180
May 18, 202617.0617.1516.6516.8916.89-0.94%634,297
May 15, 202617.4817.7516.9817.0517.05-3.73%899,804
May 14, 202618.2518.3017.2517.7117.71-7.76%831,427
May 13, 202618.7319.4318.6619.2019.202.02%434,373
May 12, 202619.1319.1318.4218.8218.82-1.83%544,149
May 11, 202618.9819.5418.9819.1719.170.89%425,465
May 8, 202619.4619.6518.9919.0019.00-1.71%393,155
May 7, 202619.2719.6219.2619.3319.33-0.21%628,557
May 6, 202618.5619.5518.5619.3719.375.67%620,155
May 5, 202618.4618.4918.2618.3318.33-0.49%257,795
May 4, 202618.6118.8718.4218.4218.42-0.97%271,168
May 1, 202618.6818.6818.4018.6018.60-0.16%244,316
Apr 30, 202618.1418.6717.9618.6318.632.31%539,869
Apr 29, 202618.3118.4118.0118.2118.21-0.27%540,834
Apr 28, 202618.3018.3518.0218.2618.26-1.08%423,120
Apr 27, 202618.4418.7018.3718.4618.46-0.22%432,482
Apr 24, 202618.5418.6718.2618.5018.500.71%337,282
Apr 23, 202618.6218.7018.2718.3718.37-1.76%652,863
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%483,570
Apr 17, 202618.8218.9818.5918.7218.720.11%706,686
Apr 16, 202618.5318.7018.3518.7018.701.91%848,610
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, 202618.0518.4017.7118.1218.12-411,001
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%236,683
Apr 2, 202617.1817.7217.1317.3617.36-1.03%267,981
Apr 1, 202617.3617.6717.1017.5417.540.98%339,798
Mar 31, 202617.1817.4316.9017.3717.371.64%850,798
Mar 30, 202616.9117.2016.7417.0917.091.00%415,492
Mar 27, 202617.2317.2716.8616.9216.92-2.14%364,234
Mar 26, 202617.3117.5017.0917.2917.29-1.71%577,021
Mar 25, 202617.4117.7617.4017.5917.591.79%500,326
Mar 24, 202617.8317.9417.0617.2817.28-3.63%638,610
Mar 23, 202618.0718.2117.9217.9317.93-0.50%643,578
Mar 20, 202618.3418.3417.9618.0218.02-2.07%2,285,709
Mar 19, 202618.0918.4918.0418.4018.400.55%763,979
Mar 18, 202618.6518.9318.3018.3018.30-2.81%869,890
Mar 17, 202618.6618.9118.6018.8318.831.24%905,136
Mar 16, 202619.0019.0918.6018.6018.60-1.38%1,096,623
Mar 13, 202618.9819.1618.7218.8618.860.59%812,515
Mar 12, 202619.2119.3918.7218.7518.75-2.75%1,018,936
Mar 11, 202619.4519.4919.1519.2819.28-1.83%1,023,260
Mar 10, 202619.5719.8719.4619.6419.640.15%1,045,454
Mar 9, 202619.0019.7218.8219.6119.612.83%758,076
Mar 6, 202618.8019.3518.7019.0719.071.27%610,314
Mar 5, 202618.0519.2917.8718.8318.834.84%891,711
Mar 4, 202618.4518.8817.9217.9617.96-2.13%811,259
Mar 3, 202618.8118.9318.3418.3518.35-4.23%800,001
Mar 2, 202618.9119.4218.6619.1619.16-0.10%536,358
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