Autohome Inc.ATHMNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $23.05 | $23.34 | $22.73 | $23.26 | 203,131 |
| 1/14/2026 | $22.45 | $23.19 | $22.41 | $23.08 | 346,500 |
| 1/13/2026 | $22.56 | $22.69 | $22.21 | $22.49 | 413,700 |
| 1/12/2026 | $22.37 | $22.98 | $22.16 | $22.78 | 361,427 |
| 1/9/2026 | $22.47 | $22.66 | $21.84 | $22.15 | 559,800 |
| 1/8/2026 | $21.86 | $22.69 | $21.78 | $22.60 | 531,430 |
| 1/7/2026 | $22.21 | $22.33 | $21.83 | $21.83 | 504,978 |
| 1/6/2026 | $22.85 | $22.96 | $22.33 | $22.42 | 325,100 |
| 1/5/2026 | $22.56 | $23.01 | $22.49 | $22.73 | 470,824 |
| 1/2/2026 | $22.63 | $23.09 | $22.50 | $22.68 | 265,500 |
| 12/31/2025 | $22.15 | $22.29 | $21.93 | $22.26 | 460,000 |
| 12/30/2025 | $23.04 | $23.35 | $22.97 | $23.24 | 398,100 |
| 12/29/2025 | $23.27 | $23.44 | $22.86 | $23.10 | 494,600 |
| 12/26/2025 | $23.50 | $23.58 | $23.20 | $23.54 | 262,800 |
| 12/24/2025 | $23.11 | $23.71 | $23.11 | $23.51 | 302,117 |
| 12/23/2025 | $23.29 | $23.49 | $23.14 | $23.23 | 400,600 |
| 12/22/2025 | $23.07 | $23.44 | $22.96 | $23.41 | 398,900 |
| 12/19/2025 | $23.24 | $23.60 | $23.03 | $23.06 | 1.14M |
| 12/18/2025 | $23.23 | $23.43 | $23.07 | $23.24 | 430,200 |
| 12/17/2025 | $23.35 | $23.58 | $23.08 | $23.14 | 365,701 |
| 12/16/2025 | $23.14 | $23.44 | $22.76 | $23.27 | 783,313 |
| 12/15/2025 | $24.07 | $24.08 | $23.26 | $23.30 | 381,500 |
| 12/12/2025 | $23.96 | $24.32 | $23.74 | $24.25 | 680,600 |
| 12/11/2025 | $23.94 | $24.35 | $23.81 | $23.86 | 324,400 |
| 12/10/2025 | $23.67 | $24.10 | $23.56 | $24.08 | 380,600 |
| 12/9/2025 | $23.43 | $23.76 | $23.04 | $23.65 | 443,600 |
| 12/8/2025 | $23.89 | $23.98 | $23.35 | $23.59 | 354,100 |
| 12/5/2025 | $23.50 | $23.90 | $23.26 | $23.88 | 609,500 |
| 12/4/2025 | $23.15 | $23.39 | $22.95 | $23.38 | 406,000 |
| 12/3/2025 | $23.28 | $23.58 | $23.01 | $23.11 | 482,424 |
| 12/2/2025 | $23.63 | $23.83 | $23.18 | $23.44 | 363,512 |
| 12/1/2025 | $23.81 | $24.22 | $23.64 | $23.75 | 634,929 |
| 11/28/2025 | $23.38 | $23.80 | $23.16 | $23.76 | 318,100 |
| 11/26/2025 | $23.81 | $24.12 | $23.43 | $23.47 | 446,028 |
| 11/25/2025 | $23.92 | $24.29 | $23.80 | $23.96 | 668,720 |
| 11/24/2025 | $23.58 | $24.00 | $23.37 | $23.68 | 1.19M |
| 11/21/2025 | $23.19 | $23.71 | $23.19 | $23.48 | 411,500 |
| 11/20/2025 | $23.81 | $24.17 | $23.11 | $23.21 | 460,231 |
| 11/19/2025 | $23.82 | $23.84 | $23.42 | $23.65 | 339,127 |
| 11/18/2025 | $23.64 | $24.05 | $23.51 | $23.95 | 316,904 |
| 11/17/2025 | $24.08 | $24.50 | $23.69 | $23.80 | 312,900 |
| 11/14/2025 | $24.51 | $24.79 | $24.02 | $24.09 | 383,834 |
| 11/13/2025 | $24.95 | $25.22 | $24.63 | $24.85 | 326,300 |
| 11/12/2025 | $24.92 | $25.01 | $24.40 | $24.92 | 309,600 |
| 11/11/2025 | $25.00 | $25.20 | $24.76 | $24.84 | 288,600 |
| 11/10/2025 | $24.75 | $25.18 | $24.54 | $25.04 | 437,418 |
| 11/7/2025 | $24.82 | $24.87 | $24.05 | $24.34 | 483,413 |
| 11/6/2025 | $25.49 | $26.28 | $25.12 | $25.20 | 478,667 |
| 11/5/2025 | $25.00 | $25.23 | $24.65 | $24.82 | 438,134 |
| 11/4/2025 | $24.84 | $25.09 | $24.50 | $24.93 | 314,500 |
| 11/3/2025 | $25.18 | $25.35 | $24.85 | $25.15 | 363,903 |
| 10/31/2025 | $25.01 | $25.54 | $25.01 | $25.20 | 344,000 |
| 10/30/2025 | $25.10 | $25.60 | $24.96 | $25.14 | 400,600 |
| 10/29/2025 | $25.50 | $25.83 | $25.25 | $25.48 | 310,154 |
| 10/28/2025 | $26.19 | $26.30 | $25.94 | $25.97 | 195,910 |
| 10/27/2025 | $26.22 | $26.67 | $26.19 | $26.46 | 336,563 |
| 10/24/2025 | $26.15 | $26.63 | $25.95 | $25.99 | 154,611 |
| 10/23/2025 | $26.69 | $26.75 | $25.83 | $26.12 | 394,100 |
| 10/22/2025 | $27.07 | $27.25 | $26.49 | $26.56 | 373,028 |
| 10/21/2025 | $27.71 | $27.71 | $27.07 | $27.19 | 224,500 |
| 10/20/2025 | $27.51 | $27.83 | $27.14 | $27.81 | 247,800 |
| 10/17/2025 | $27.38 | $28.12 | $27.18 | $28.11 | 408,300 |