Autohome Inc. - ATHM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.54	21.05	21.05	21.32	20.54	411,579
February 19, 2026	20.87	20.99	20.99	21.06	20.65	438,518
February 18, 2026	21.09	21	21	21.31	20.84	400,423
February 17, 2026	20.99	20.96	20.96	21.22	20.59	672,335
February 13, 2026	20.76	21	21	21.2	20.65	413,700
February 12, 2026	21.45	21.03	21.03	21.8	20.6	832,600
February 11, 2026	21.84	21.77	21.77	22.09	21.69	614,200
February 10, 2026	20.97	21.93	21.93	22.03	20.97	465,400
February 09, 2026	20.83	21.02	21.02	21.32	20.72	450,700
February 06, 2026	20.85	20.9	20.9	21.05	20.66	464,135
February 05, 2026	20.77	20.67	20.67	21.09	20.53	747,103
February 04, 2026	20.88	20.76	20.76	21.08	20.55	392,425
February 03, 2026	21.66	20.93	20.93	21.66	20.68	415,739
February 02, 2026	21.91	21.65	21.65	21.95	21.53	458,200
January 30, 2026	22.6	22.04	22.04	22.76	21.96	579,547
January 29, 2026	22.78	22.97	22.97	23.12	22.41	325,900
January 28, 2026	22.8	22.54	22.54	22.83	22.44	527,119
January 27, 2026	23.04	22.76	22.76	23.3	22.72	428,639
January 26, 2026	23.1	22.84	22.84	23.21	22.79	272,000
January 23, 2026	23.02	23.14	23.14	23.29	22.72	245,418
January 22, 2026	23.06	23.01	23.01	23.29	22.82	378,800
January 21, 2026	23	22.91	22.91	23.3	22.7	536,900
January 20, 2026	22.89	22.69	22.69	23.34	22.57	560,000
January 16, 2026	23.18	23.09	23.09	23.47	22.89	384,746
January 15, 2026	23.14	23.24	23.24	23.34	22.73	314,508
January 14, 2026	22.45	23.08	23.08	23.19	22.41	346,500
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

Autohome Inc. (ATHM) NYSE