Autohome Inc. - ATHM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	23.28	23.11	23.11	23.58	23.01	482,400
December 02, 2025	23.63	23.44	23.44	23.83	23.18	363,512
December 01, 2025	23.81	23.75	23.75	24.22	23.64	634,929
November 28, 2025	23.38	23.76	23.76	23.8	23.16	318,100
November 26, 2025	23.81	23.47	23.47	24.12	23.43	446,028
November 25, 2025	23.92	23.96	23.96	24.29	23.8	668,720
November 24, 2025	23.58	23.68	23.68	24	23.37	1.19M
November 21, 2025	23.19	23.48	23.48	23.71	23.19	411,500
November 20, 2025	23.81	23.21	23.21	24.17	23.11	460,231
November 19, 2025	23.82	23.65	23.65	23.84	23.42	339,127
November 18, 2025	23.64	23.95	23.95	24.05	23.56	281,057
November 17, 2025	24.08	23.8	23.8	24.5	23.69	312,900
November 14, 2025	24.51	24.09	24.09	24.79	24.02	383,834
November 13, 2025	24.95	24.85	24.85	25.22	24.63	326,300
November 12, 2025	24.92	24.92	24.92	25.01	24.4	309,600
November 11, 2025	25	24.84	24.84	25.2	24.76	288,600
November 10, 2025	24.75	25.04	25.04	25.18	24.54	437,418
November 07, 2025	24.82	24.34	24.34	24.87	24.05	483,413
November 06, 2025	25.49	25.2	25.2	26.28	25.12	478,667
November 05, 2025	25	24.82	24.82	25.23	24.65	438,134
November 04, 2025	24.84	24.93	24.93	25.09	24.5	314,500
November 03, 2025	25.18	25.15	25.15	25.35	24.85	363,903
October 31, 2025	25.01	25.2	25.2	25.54	25.01	344,000
October 30, 2025	25.1	25.14	25.14	25.6	24.96	400,600
October 29, 2025	25.5	25.48	25.48	25.83	25.25	310,154
October 28, 2025	26.19	25.97	25.97	26.3	25.94	195,910
October 27, 2025	26.22	26.46	26.46	26.67	26.19	336,563
October 24, 2025	26.15	25.99	25.99	26.63	25.95	154,611
October 23, 2025	26.69	26.12	26.12	26.75	25.83	394,100
October 22, 2025	27.07	26.56	26.56	27.25	26.49	373,028
October 21, 2025	27.71	27.19	27.19	27.71	27.07	224,445
October 20, 2025	27.51	27.81	27.81	27.83	27.14	247,800
October 17, 2025	27.38	28.11	27.54	28.12	27.18	408,300
October 16, 2025	27.45	27.69	27.13	27.77	27.22	259,206
October 15, 2025	27.16	27.43	27.43	27.65	27.1	486,300
October 14, 2025	26.72	26.83	26.83	27	26.4	406,600
October 13, 2025	27.1	26.73	26.73	27.13	26.61	299,006
October 10, 2025	27.76	26.5	26.5	27.87	26.4	444,609
October 09, 2025	28.43	27.82	27.82	28.49	27.64	275,547
October 08, 2025	28.7	28.46	28.46	28.95	28.35	285,247
October 07, 2025	28.9	28.69	28.69	29.07	28.5	182,224
October 06, 2025	28.44	28.81	28.81	28.92	28.44	342,500
October 03, 2025	28.55	28.43	28.43	28.67	28.38	182,700
October 02, 2025	28.93	28.64	28.64	29.18	28.56	325,800
October 01, 2025	28.55	28.62	28.62	28.79	28.34	236,800
September 30, 2025	29.06	28.55	28.55	29.16	28.45	313,006
September 29, 2025	29.2	29.02	29.02	29.5	28.92	290,600
September 26, 2025	28.66	29.04	29.04	29.08	28.54	264,239
September 25, 2025	29.38	28.94	28.94	29.38	28.7	248,200
September 24, 2025	28.92	29.33	29.33	29.48	28.72	277,517
September 23, 2025	29.27	28.66	28.66	29.28	28.66	287,346
September 22, 2025	29.13	29.42	29.42	29.46	28.93	252,234
September 19, 2025	29.23	29.13	29.13	29.71	28.95	492,800
September 18, 2025	29.68	29.35	29.35	29.68	28.89	293,100
September 17, 2025	29.85	29.92	29.92	29.92	29.13	290,200
September 16, 2025	29.4	29.71	29.71	29.92	29.32	235,221
September 15, 2025	29.5	29.41	29.41	29.6	29.26	189,821
September 12, 2025	29.33	29.42	29.42	29.48	29.09	180,326
September 11, 2025	29.01	29.52	29.52	29.58	28.65	294,900
September 10, 2025	29.4	28.7	28.7	29.4	28.63	226,219

Autohome Inc. (ATHM) NYSE