Autohome Inc. - ATHM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	28.6	29.36	29.36	29.38	28.34	238,531
September 08, 2025	28.74	28.57	28.57	28.8	28.39	136,846
September 05, 2025	28.89	28.61	28.61	29.1	28.49	145,626
September 04, 2025	28.86	28.61	28.61	29.04	28.49	185,600
September 03, 2025	28.49	29.01	29.01	29.06	28.3	202,400
September 02, 2025	28.61	28.73	28.73	28.88	28.35	301,133
August 29, 2025	28.54	28.88	28.88	29.03	28.34	284,600
August 28, 2025	28.53	28.44	28.44	28.71	28.42	232,500
August 27, 2025	28.89	28.46	28.46	29.22	28.05	411,100
August 26, 2025	29.17	29.09	29.09	29.32	28.86	529,600
August 25, 2025	29.51	29.12	29.12	29.8	29.1	179,019
August 22, 2025	28.67	29.36	29.36	29.57	28.64	171,300
August 21, 2025	28.2	28.67	28.67	28.77	28.2	185,421
August 20, 2025	28.08	28.39	28.39	28.67	27.64	284,600
August 19, 2025	28.33	28.11	28.11	28.76	27.92	215,000
August 18, 2025	28.72	28.39	28.39	28.86	28.39	253,446
August 15, 2025	28.79	28.43	28.43	29.05	28.31	365,450
August 14, 2025	29.4	28.85	28.85	29.48	28.83	328,312
August 13, 2025	28.8	29.59	29.59	29.88	28.67	308,210
August 12, 2025	28.75	28.75	28.75	28.83	28.39	491,741
August 11, 2025	28.64	28.55	28.55	28.94	28.27	228,500
August 08, 2025	27.83	28.64	28.64	28.8	27.52	254,809
August 07, 2025	27.93	27.97	27.97	28.13	27.46	265,746
August 06, 2025	27.7	27.75	27.75	27.91	27.28	251,519
August 05, 2025	27.8	27.52	27.52	27.94	27.15	329,100
August 04, 2025	27.29	27.78	27.78	27.94	27.18	271,824
August 01, 2025	26.87	27.12	27.12	27.45	26.35	425,100
July 31, 2025	26.21	27.09	27.09	27.26	26.14	364,100
July 30, 2025	27.41	27.02	27.02	27.67	26.89	233,903
July 29, 2025	28.01	27.55	27.55	28.35	27.25	298,529
July 28, 2025	28.1	27.99	27.99	28.14	27.72	123,542
July 25, 2025	28.25	28.09	28.09	28.25	27.83	101,500
July 24, 2025	28.32	28.21	28.21	28.66	28.02	138,700
July 23, 2025	27.91	28.42	28.42	28.69	27.91	186,405
July 22, 2025	27.25	27.62	27.62	27.62	26.89	212,000
July 21, 2025	27.71	27.2	27.2	27.83	27.2	326,800
July 18, 2025	27.93	27.91	27.91	28.42	27.4	261,310
July 17, 2025	27.73	27.72	27.72	28.53	27.19	483,004
July 16, 2025	27.55	27.9	27.9	27.93	27	214,600
July 15, 2025	27.02	27.7	27.7	27.84	26.97	202,400
July 14, 2025	26.84	26.63	26.63	26.97	26.23	121,915
July 11, 2025	26.89	26.85	26.85	26.92	26.54	120,600
July 10, 2025	26.76	26.98	26.98	27.09	26.45	198,900
July 09, 2025	26.84	26.76	26.76	26.91	26.29	210,427
July 08, 2025	26.88	26.93	26.93	27.59	26.72	199,800

Autohome Inc. (ATHM) NYSE