Autohome Inc. - ATHM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	22.56	22.49	22.49	22.69	22.21	413,700
January 12, 2026	22.37	22.78	22.78	22.98	22.16	361,427
January 09, 2026	22.47	22.15	22.15	22.66	21.84	559,800
January 08, 2026	21.86	22.6	22.6	22.69	21.78	531,430
January 07, 2026	22.21	21.83	21.83	22.33	21.83	504,978
January 06, 2026	22.85	22.42	22.42	22.96	22.33	325,100
January 05, 2026	22.56	22.73	22.73	23.01	22.49	470,824
January 02, 2026	22.63	22.68	22.68	23.09	22.5	265,500
December 31, 2025	22.15	22.26	22.26	22.29	21.93	460,000
December 30, 2025	23.04	23.24	22.06	23.35	22.97	398,100
December 29, 2025	23.27	23.1	21.93	23.44	22.86	494,600
December 26, 2025	23.5	23.54	22.34	23.58	23.2	262,800
December 24, 2025	23.11	23.51	23.51	23.71	23.11	302,117
December 23, 2025	23.29	23.23	23.23	23.49	23.14	400,600
December 22, 2025	23.07	23.41	23.41	23.44	22.96	398,900
December 19, 2025	23.24	23.06	23.06	23.6	23.03	1.14M
December 18, 2025	23.23	23.24	23.24	23.43	23.07	430,200
December 17, 2025	23.35	23.14	23.14	23.58	23.08	365,701
December 16, 2025	23.14	23.27	23.27	23.44	22.76	783,313
December 15, 2025	24.07	23.3	23.3	24.08	23.26	381,500
December 12, 2025	23.96	24.25	24.25	24.32	23.74	680,571
December 11, 2025	23.94	23.86	23.86	24.35	23.81	324,400
December 10, 2025	23.67	24.08	24.08	24.1	23.56	380,600
December 09, 2025	23.43	23.65	23.65	23.76	23.04	443,600
December 08, 2025	23.89	23.59	23.59	23.98	23.35	354,100
December 05, 2025	23.5	23.88	23.88	23.9	23.26	609,500
December 04, 2025	23.15	23.38	23.38	23.39	22.95	406,000
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

Autohome Inc. (ATHM) NYSE