NYSE : ATHM
Autohome Inc. — Price history
Communication Services · Internet Content & Information · China
Last price 19.86 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.30B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Autohome Inc. (ATHM) closed at 19.86 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 20.09 | 20.41 | 19.77 | 19.86 | 389,944 | -1.83% |
| 2026-10-29 | 20.02 | 20.35 | 19.87 | 20.23 | 350,205 | +0.55% |
| 2026-10-28 | 20.32 | 20.32 | 20 | 20.12 | 405,875 | -0.84% |
| 2026-10-27 | 20.23 | 20.65 | 19.99 | 20.29 | 405,788 | -0.54% |
| 2026-10-26 | 20.3 | 20.63 | 20.06 | 20.4 | 171,376 | +0.20% |
| 2026-10-23 | 20.25 | 20.415 | 20.04 | 20.36 | 296,745 | -0.20% |
| 2026-10-22 | 19.65 | 20.4 | 19.62 | 20.4 | 296,402 | +2.26% |
| 2026-10-21 | 20.08 | 20.21 | 19.64 | 19.95 | 416,385 | -1.29% |
| 2026-10-20 | 20.24 | 20.52 | 20.08 | 20.21 | 209,069 | -0.39% |
| 2026-10-19 | 20.28 | 20.39 | 20.15 | 20.29 | 238,237 | +0.69% |
| 2026-10-16 | 20.34 | 20.43 | 19.98 | 20.15 | 420,419 | -1.08% |
| 2026-10-15 | 20.15 | 20.47 | 20.02 | 20.37 | 298,416 | +1.14% |
| 2026-10-14 | 20.25 | 20.42 | 20.065 | 20.14 | 374,961 | -1.03% |
| 2026-10-13 | 20.39 | 20.55 | 20.2 | 20.35 | 600,329 | -0.44% |
| 2026-10-12 | 20.46 | 20.59 | 19.945 | 20.44 | 1,048,835 | -1.11% |
| 2026-10-09 | 20.5 | 20.8 | 20.39 | 20.67 | 388,414 | +1.47% |
| 2026-10-08 | 20.67 | 20.98 | 20.35 | 20.37 | 214,109 | -1.40% |
| 2026-10-07 | 20.52 | 20.77 | 20.381 | 20.66 | 221,124 | -0.29% |
| 2026-10-06 | 20.69 | 20.81 | 20.37 | 20.72 | 392,809 | +0.53% |
| 2026-10-05 | 20.46 | 20.97 | 20.46 | 20.61 | 420,051 | +0.24% |
| 2026-10-02 | 21.13 | 21.17 | 20.05 | 20.56 | 476,359 | -1.44% |
| 2026-10-01 | 21.35 | 21.46 | 20.86 | 20.86 | 287,572 | -1.84% |
| 2026-09-30 | 21.3 | 21.545 | 20.97 | 21.25 | 610,646 | +0.24% |
| 2026-09-29 | 21.19 | 21.33 | 20.875 | 21.2 | 427,823 | -0.05% |
| 2026-09-28 | 21.33 | 21.635 | 21.02 | 21.21 | 203,295 | -0.56% |
| 2026-09-25 | 21.23 | 21.48 | 20.99 | 21.33 | 510,912 | +0.14% |
| 2026-09-24 | 21.36 | 21.49 | 21.03 | 21.3 | 312,399 | -0.23% |
| 2026-09-23 | 21.13 | 21.39 | 20.9 | 21.35 | 380,091 | +0.19% |
| 2026-09-22 | 21.35 | 21.67 | 20.9 | 21.31 | 297,121 | -0.19% |
| 2026-09-21 | 21.09 | 21.39 | 20.7 | 21.35 | 518,225 | +1.76% |
| 2026-09-18 | 21.25 | 21.45 | 20.96 | 20.98 | 968,296 | -0.90% |
| 2026-09-17 | 21.68 | 21.68 | 21.15 | 21.17 | 421,592 | -1.03% |
| 2026-09-16 | 21.37 | 21.57 | 21.13 | 21.39 | 553,192 | +0.19% |
| 2026-09-15 | 21.31 | 21.77 | 21.25 | 21.35 | 456,413 | -1.66% |
| 2026-09-14 | 21.6 | 21.89 | 21.31 | 21.71 | 484,270 | +0.14% |
| 2026-09-11 | 22 | 22.085 | 21.65 | 21.68 | 450,273 | +0.05% |
| 2026-09-10 | 21.18 | 22.16 | 21.18 | 21.67 | 972,069 | +1.26% |
| 2026-09-09 | 21.88 | 21.88 | 21.16 | 21.4 | 573,045 | -1.97% |
| 2026-09-08 | 21.79 | 21.95 | 21.47 | 21.83 | 390,402 | -0.91% |
| 2026-09-04 | 21.7 | 22.325 | 21.64 | 22.03 | 440,894 | +2.23% |
| 2026-09-03 | 21.83 | 22.09 | 21.5 | 21.55 | 427,455 | -1.73% |
| 2026-09-02 | 21.87 | 22.17 | 21.83 | 21.93 | 447,934 | -0.77% |
| 2026-09-01 | 21.73 | 22.4 | 21.55 | 22.1 | 435,361 | +0.73% |
| 2026-08-31 | 22.73 | 22.73 | 21.88 | 21.94 | 784,342 | -3.90% |
| 2026-08-28 | 22.6 | 22.92 | 22.305 | 22.83 | 648,476 | +1.24% |
| 2026-08-27 | 22.08 | 22.65 | 21.7 | 22.55 | 1,019,146 | +1.71% |
| 2026-08-26 | 21.74 | 22.425 | 21.43 | 22.17 | 1,185,925 | +2.07% |
| 2026-08-25 | 21.85 | 21.98 | 21.32 | 21.72 | 2,848,230 | -0.59% |
| 2026-08-24 | 22 | 22.03 | 21.66 | 21.85 | 906,373 | -1.67% |
| 2026-08-21 | 22.2 | 22.42 | 21.833 | 22.22 | 893,523 | +0.45% |
| 2026-08-20 | 22.44 | 22.6 | 20.975 | 22.12 | 1,111,082 | -1.60% |
| 2026-08-19 | 22.04 | 22.54 | 21.75 | 22.48 | 777,106 | +2.32% |
| 2026-08-18 | 21.25 | 22.01 | 21.18 | 21.97 | 745,980 | -2.31% |
| 2026-08-17 | 22.91 | 22.935 | 22.44 | 22.49 | 426,591 | -0.79% |
| 2026-08-14 | 22.65 | 22.83 | 22.34 | 22.67 | 377,669 | +0.58% |
| 2026-08-13 | 22.88 | 22.88 | 22.51 | 22.54 | 474,069 | -1.87% |
| 2026-08-12 | 22.9 | 23.07 | 22.53 | 22.97 | 636,875 | -0.22% |
| 2026-08-11 | 23.26 | 23.265 | 22.77 | 23.02 | 498,652 | -2.00% |
| 2026-08-10 | 22.73 | 23.565 | 22.46 | 23.49 | 627,058 | +3.39% |
| 2026-08-07 | 22.86 | 22.88 | 22.175 | 22.72 | 672,117 | +0.04% |
| 2026-08-06 | 22.92 | 23.07 | 22.665 | 22.71 | 840,235 | -1.17% |
| 2026-08-05 | 22.78 | 23.105 | 22.755 | 22.98 | 716,089 | +0.09% |
| 2026-08-04 | 22.71 | 23.37 | 22.71 | 22.96 | 961,806 | -1.25% |
| 2026-08-03 | 23.12 | 23.48 | 22.68 | 23.25 | 638,631 | +0.13% |
| 2026-07-31 | 22.94 | 23.34 | 22.72 | 23.22 | 807,390 | +1.53% |
| 2026-07-30 | 22.53 | 23.04 | 22.3 | 22.87 | 871,327 | +0.57% |
| 2026-07-29 | 23.1 | 23.185 | 22.49 | 22.74 | 1,211,180 | -1.17% |
| 2026-07-28 | 21.7 | 23.38 | 21.7 | 23.01 | 1,509,561 | +7.67% |
| 2026-07-27 | 21.585 | 21.585 | 20.97 | 21.37 | 581,739 | +1.23% |
| 2026-07-24 | 21.34 | 21.47 | 20.91 | 21.11 | 651,581 | -0.75% |
| 2026-07-23 | 21.45 | 21.62 | 20.99 | 21.27 | 635,195 | -1.12% |
| 2026-07-22 | 21.14 | 21.63 | 20.925 | 21.51 | 852,427 | +1.18% |
| 2026-07-21 | 21.28 | 21.45 | 20.81 | 21.26 | 667,863 | -0.79% |
| 2026-07-20 | 22.005 | 22.39 | 21.355 | 21.43 | 628,247 | -0.46% |
| 2026-07-17 | 21.35 | 21.98 | 21.22 | 21.53 | 969,147 | -1.24% |
| 2026-07-16 | 21.59 | 22.2 | 21.41 | 21.8 | 773,327 | +0.97% |
| 2026-07-15 | 21.01 | 21.855 | 21 | 21.59 | 517,236 | +3.50% |
| 2026-07-14 | 20.58 | 20.99 | 20.15 | 20.86 | 547,495 | +2.41% |
| 2026-07-13 | 20.34 | 20.68 | 20.05 | 20.37 | 508,132 | +0.34% |
| 2026-07-10 | 20.71 | 20.715 | 20.11 | 20.3 | 693,092 | -0.98% |
| 2026-07-09 | 19.72 | 20.57 | 19.355 | 20.5 | 648,075 | +2.81% |
| 2026-07-08 | 18.95 | 20.095 | 18.95 | 19.94 | 724,022 | +6.80% |
| 2026-07-07 | 18.73 | 19.11 | 18.41 | 18.67 | 310,410 | +0.21% |
| 2026-07-06 | 18.35 | 18.84 | 17.91 | 18.63 | 537,738 | +2.48% |
| 2026-07-02 | 18.2 | 18.28 | 17.68 | 18.18 | 572,874 | -1.46% |
| 2026-07-01 | 19.1 | 19.54 | 18.78 | 19.09 | 763,086 | +0.32% |
| 2026-06-30 | 18.93 | 19.23 | 18.555 | 19.03 | 842,723 | +0.16% |
| 2026-06-29 | 18.75 | 19.115 | 18.55 | 19 | 1,147,326 | +2.37% |
| 2026-06-26 | 18.54 | 18.9 | 18.53 | 18.56 | 1,205,382 | -1.17% |
| 2026-06-25 | 18.96 | 19.145 | 18.595 | 18.78 | 1,285,923 | -1.68% |
| 2026-06-24 | 18.32 | 19.14 | 18.17 | 19.1 | 1,406,094 | +3.97% |
| 2026-06-23 | 18.22 | 18.64 | 18.04 | 18.37 | 730,516 | -0.38% |
| 2026-06-22 | 17.92 | 18.67 | 17.58 | 18.44 | 1,509,748 | +1.93% |
| 2026-06-18 | 17.98 | 18.35 | 17.85 | 18.09 | 956,440 | +1.01% |
| 2026-06-17 | 18.04 | 18.66 | 17.83 | 17.91 | 695,261 | -1.49% |
| 2026-06-16 | 18.47 | 18.475 | 18.05 | 18.18 | 782,326 | -3.09% |
| 2026-06-15 | 17.8 | 18.85 | 17.57 | 18.76 | 1,013,114 | +6.77% |
| 2026-06-12 | 17.97 | 18.18 | 17.55 | 17.57 | 912,084 | -1.57% |
| 2026-06-11 | 17.29 | 17.98 | 17.05 | 17.85 | 1,099,149 | +2.23% |
| 2026-06-10 | 17.2 | 17.74 | 17.12 | 17.46 | 849,636 | +1.16% |
| 2026-06-09 | 17.61 | 17.82 | 16.88 | 17.26 | 920,949 | -0.63% |
| 2026-06-08 | 16.65 | 17.5 | 16.565 | 17.37 | 689,405 | +5.08% |
| 2026-06-05 | 17.4 | 17.54 | 16.36 | 16.53 | 742,995 | -5.81% |
| 2026-06-04 | 18.09 | 18.435 | 17.52 | 17.55 | 677,533 | -3.47% |
| 2026-06-03 | 18.28 | 18.5 | 17.98 | 18.18 | 619,565 | -0.93% |
| 2026-06-02 | 18 | 18.63 | 18 | 18.35 | 735,906 | +2.46% |
| 2026-06-01 | 17.42 | 17.92 | 17.12 | 17.91 | 616,958 | +2.58% |
| 2026-05-29 | 17.28 | 18.07 | 17.225 | 17.46 | 904,029 | +0.92% |
| 2026-05-28 | 16.03 | 17.37 | 15.574 | 17.3 | 1,039,781 | +5.62% |
| 2026-05-27 | 16.42 | 16.63 | 16.32 | 16.38 | 642,661 | -0.67% |
| 2026-05-26 | 16.47 | 16.89 | 16.37 | 16.49 | 636,766 | -0.60% |
| 2026-05-22 | 16.08 | 16.78 | 16.06 | 16.59 | 670,703 | -0.54% |
| 2026-05-21 | 16.65 | 16.89 | 16.46 | 16.68 | 483,422 | -1.48% |
| 2026-05-20 | 16.92 | 17.055 | 16.34 | 16.93 | 901,096 | +0.59% |
| 2026-05-19 | 16.8 | 17.16 | 16.7 | 16.83 | 650,775 | -0.36% |
| 2026-05-18 | 17.06 | 17.15 | 16.65 | 16.89 | 678,995 | -0.94% |
| 2026-05-15 | 17.48 | 17.75 | 16.98 | 17.05 | 899,804 | -3.73% |
| 2026-05-14 | 18.25 | 18.299 | 17.25 | 17.71 | 831,427 | -7.76% |
| 2026-05-13 | 18.73 | 19.43 | 18.66 | 19.2 | 434,373 | +2.02% |
| 2026-05-12 | 19.13 | 19.13 | 18.42 | 18.82 | 544,149 | -1.83% |