Skip to main content
Autohome Inc. (ATHM)
NYSE: ATHM · Real-Time Price · USD
23.88
+0.50 (2.14%)
At close: Dec 5, 2025, 4:00 PM EST
23.88
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST

Autohome Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.5023.9023.2623.8823.882.14%609,145
Dec 4, 202523.1523.3922.9523.3823.381.17%405,966
Dec 3, 202523.2823.5823.0123.1123.11-1.41%482,424
Dec 2, 202523.6323.8323.1823.4423.44-1.31%363,502
Dec 1, 202523.8124.2223.6423.7523.75-0.04%634,929
Nov 28, 202523.3823.8023.1623.7623.761.24%318,015
Nov 26, 202523.8124.1223.4323.4723.47-2.05%445,522
Nov 25, 202523.9224.2923.8023.9623.961.18%668,720
Nov 24, 202523.5824.0023.3723.6823.680.85%1,194,230
Nov 21, 202523.1923.7123.1923.4823.481.16%411,452
Nov 20, 202523.8124.1723.1123.2123.21-1.86%460,231
Nov 19, 202523.8223.8423.4223.6523.65-1.25%339,127
Nov 18, 202523.6424.0523.5123.9523.950.63%316,904
Nov 17, 202524.0824.5023.6923.8023.80-1.20%312,894
Nov 14, 202524.5124.7924.0224.0924.09-3.06%383,834
Nov 13, 202524.9525.2224.6324.8524.85-0.28%326,255
Nov 12, 202524.9225.0124.4124.9224.920.32%309,557
Nov 11, 202525.0025.2024.7624.8424.84-0.80%288,559
Nov 10, 202524.7525.1824.5425.0425.042.88%437,418
Nov 7, 202524.8224.8724.0524.3424.34-3.41%483,413
Nov 6, 202525.4926.2825.1225.2025.201.53%478,667
Nov 5, 202525.0025.2324.6524.8224.82-0.44%438,134
Nov 4, 202524.8425.0924.5024.9324.93-0.87%314,454
Nov 3, 202525.1825.3524.8525.1525.15-0.20%363,903
Oct 31, 202525.0125.5425.0125.2025.200.24%343,955
Oct 30, 202525.1025.6024.9625.1425.14-1.33%400,569
Oct 29, 202525.5025.8325.2525.4825.48-1.89%310,154
Oct 28, 202526.1926.3025.9425.9725.97-1.85%195,910
Oct 27, 202526.2226.6726.1926.4626.461.81%336,563
Oct 24, 202526.1526.6325.9525.9925.99-0.50%154,611
Oct 23, 202526.6926.7525.8326.1226.12-1.66%394,061
Oct 22, 202527.0727.2526.4926.5626.56-2.32%373,028
Oct 21, 202527.7127.7127.0727.1927.19-2.23%224,455
Oct 20, 202527.5127.8327.1427.8127.81-1.07%247,782
Oct 17, 202527.3828.1227.1828.1127.541.52%408,270
Oct 16, 202527.4527.7727.2227.6927.130.95%259,206
Oct 15, 202527.1627.6527.1027.4326.872.24%486,257
Oct 14, 202526.7227.0026.4026.8326.290.37%406,583
Oct 13, 202527.1027.1326.6126.7326.190.87%299,006
Oct 10, 202527.7627.8726.4026.5025.96-4.74%444,609
Oct 9, 202528.4328.4927.6427.8227.26-2.25%275,547
Oct 8, 202528.7028.9528.3528.4627.88-0.80%285,247
Oct 7, 202528.9029.0728.5028.6928.11-0.42%182,224
Oct 6, 202528.4428.9228.4428.8128.231.34%342,489
Oct 3, 202528.5528.6728.3828.4327.85-0.73%182,653
Oct 2, 202528.9329.1828.5628.6428.060.07%325,777
Oct 1, 202528.5528.7928.3428.6228.040.25%236,794
Sep 30, 202529.0629.1628.4528.5527.97-1.62%313,006
Sep 29, 202529.2029.5028.9229.0228.43-0.07%290,575
Sep 26, 202528.6629.0828.5429.0428.450.35%264,239