Financial News

Autohome Inc ADR (NY: ATHM )

28.10 -0.90 (-3.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 29.43 29.47 27.58 28.14 431,494 -1.37(-4.64%)
Apr 29, 2014 29.16 30.72 28.99 29.51 684,362 +0.39(+1.33%)
Apr 28, 2014 28.72 29.38 27.61 29.12 513,070 +0.57(+2.00%)
Apr 25, 2014 29.06 29.27 28.16 28.55 519,572 -0.96(-3.25%)
Apr 24, 2014 32.13 32.13 29.09 29.51 900,568 -2.42(-7.59%)
Apr 23, 2014 32.24 33.20 31.54 31.93 630,652 -0.73(-2.23%)
Apr 22, 2014 30.81 32.93 30.52 32.66 444,009 +1.73(+5.60%)
Apr 21, 2014 31.29 31.32 29.91 30.93 102,326 +0.24(+0.77%)
Apr 17, 2014 31.23 30.69 30.69 30.69 139,682 -0.61(-1.96%)
Apr 16, 2014 28.74 31.57 28.74 31.31 410,908 +3.78(+13.72%)
Apr 15, 2014 29.74 30.67 27.27 27.53 532,492 -2.28(-7.66%)
Apr 14, 2014 30.53 31.78 29.65 29.81 208,500 -0.05(-0.18%)
Apr 11, 2014 30.13 31.40 29.26 29.87 1,300,544 -0.93(-3.02%)
Apr 10, 2014 31.62 32.64 30.60 30.80 357,009 -0.73(-2.31%)
Apr 09, 2014 32.12 33.15 30.67 31.53 456,708 -0.18(-0.55%)
Apr 08, 2014 29.73 32.02 29.73 31.70 587,448 +2.27(+7.70%)
Apr 07, 2014 31.98 31.98 28.59 29.44 885,409 -2.85(-8.84%)
Apr 04, 2014 33.85 33.85 31.97 32.29 713,058 -1.52(-4.49%)
Apr 03, 2014 35.36 35.36 32.95 33.81 446,621 -1.53(-4.32%)
Apr 02, 2014 35.54 37.49 35.01 35.34 462,830 +0.33(+0.95%)
Apr 01, 2014 33.76 36.02 33.16 35.01 897,722 +1.26(+3.75%)
Mar 31, 2014 33.19 34.65 32.51 33.74 409,082 +0.74(+2.24%)
Mar 28, 2014 32.26 34.07 31.86 33.00 719,861 +0.83(+2.59%)
Mar 27, 2014 33.38 33.70 30.92 32.17 534,058 -1.55(-4.59%)
Mar 26, 2014 36.48 36.88 33.60 33.71 413,238 -2.35(-6.53%)
Mar 25, 2014 35.56 36.45 33.39 36.07 578,773 +0.94(+2.68%)
Mar 24, 2014 37.21 38.41 34.74 35.13 430,773 -1.56(-4.26%)
Mar 21, 2014 39.04 39.27 36.47 36.69 315,904 -2.33(-5.97%)
Mar 20, 2014 39.91 39.91 38.24 39.02 189,576 -1.06(-2.65%)
Mar 19, 2014 40.09 41.25 38.88 40.08 218,036 +0.34(+0.86%)
Mar 18, 2014 37.16 40.36 36.82 39.74 408,498 +2.99(+8.13%)
Mar 17, 2014 36.60 37.53 35.20 36.75 321,010 +0.35(+0.97%)
Mar 14, 2014 36.89 37.06 35.43 36.40 210,515 -0.72(-1.94%)
Mar 13, 2014 38.13 38.99 36.20 37.12 273,079 -0.99(-2.60%)
Mar 12, 2014 36.29 39.26 34.71 38.11 636,994 +1.26(+3.43%)
Mar 11, 2014 39.53 40.97 36.52 36.85 558,337 -2.54(-6.45%)
Mar 10, 2014 42.08 42.55 38.21 39.39 765,702 -3.25(-7.62%)
Mar 07, 2014 45.45 45.45 41.29 42.64 347,312 -1.92(-4.30%)
Mar 06, 2014 45.24 45.66 43.22 44.55 373,022 -0.91(-2.01%)
Mar 05, 2014 42.29 45.55 41.51 45.47 706,353 +3.31(+7.86%)
Mar 04, 2014 37.29 42.82 37.20 42.16 495,908 +5.81(+15.97%)
Mar 03, 2014 34.91 37.32 34.46 36.35 259,123 +0.16(+0.44%)
Feb 28, 2014 38.16 40.19 33.40 36.19 916,501 -1.77(-4.65%)
Feb 27, 2014 33.82 37.97 33.82 37.96 879,914 +4.28(+12.70%)
Feb 26, 2014 32.12 33.72 31.75 33.68 532,123 +1.94(+6.12%)
Feb 25, 2014 30.92 32.15 30.24 31.74 683,238 +1.48(+4.88%)
Feb 24, 2014 33.12 34.79 30.12 30.26 1,592,773 -0.81(-2.60%)
Feb 21, 2014 30.97 31.17 30.05 31.07 502,350 +0.10(+0.31%)
Feb 20, 2014 31.99 31.99 30.55 30.97 321,531 -0.98(-3.08%)
Feb 19, 2014 31.55 32.38 30.92 31.96 598,049 +0.15(+0.47%)
Feb 18, 2014 30.47 31.82 30.39 31.81 897,676 +1.59(+5.26%)
Feb 14, 2014 29.61 30.22 30.22 30.22 630,904 +0.59(+1.99%)
Feb 13, 2014 27.32 29.85 27.02 29.63 372,437 +1.91(+6.88%)
Feb 12, 2014 27.30 28.06 26.88 27.72 250,098 +0.56(+2.07%)
Feb 11, 2014 27.35 27.52 26.70 27.16 134,685 -0.09(-0.32%)
Feb 10, 2014 27.16 27.78 26.53 27.25 187,664 +0.10(+0.36%)
Feb 07, 2014 27.33 28.00 26.79 27.15 136,708 +0.11(+0.42%)
Feb 06, 2014 27.67 27.92 26.71 27.04 128,739 -0.63(-2.29%)
Feb 05, 2014 28.08 28.14 26.52 27.67 224,583 -0.47(-1.69%)
Feb 04, 2014 28.69 28.69 27.82 28.14 77,886 -0.54(-1.90%)
Feb 03, 2014 28.55 29.26 27.53 28.69 234,385 +0.18(+0.62%)
Jan 31, 2014 26.61 28.90 25.84 28.51 485,516 +1.63(+6.04%)
Jan 30, 2014 26.44 27.20 25.84 26.89 305,609 +1.05(+4.04%)
Jan 29, 2014 26.18 26.18 25.05 25.84 580,886 -0.52(-1.97%)
Jan 28, 2014 26.00 28.09 26.00 26.36 731,250 +0.50(+1.94%)
Jan 27, 2014 27.95 27.99 25.55 25.86 678,546 -2.30(-8.17%)
Jan 24, 2014 28.07 28.36 26.54 28.16 612,868 +0.06(+0.22%)
Jan 23, 2014 29.23 29.79 27.70 28.10 1,244,690 -2.71(-8.78%)
Jan 22, 2014 32.32 32.32 29.96 30.81 448,360 -0.65(-2.07%)
Jan 21, 2014 32.94 32.94 30.48 31.46 382,342 -1.51(-4.58%)
Jan 17, 2014 32.66 32.97 32.97 32.97 373,510 +0.80(+2.49%)
Jan 16, 2014 31.75 33.95 31.23 32.17 527,190 +0.26(+0.83%)
Jan 15, 2014 27.68 32.40 27.68 31.90 1,008,451 +4.08(+14.68%)
Jan 14, 2014 28.00 28.07 27.34 27.82 129,084 -0.05(-0.19%)
Jan 13, 2014 27.30 28.46 26.82 27.87 288,650 +0.59(+2.16%)
Jan 10, 2014 27.69 29.01 27.08 27.28 266,262 -0.59(-2.11%)
Jan 09, 2014 29.02 29.62 27.76 27.87 399,279 -1.15(-3.97%)
Jan 08, 2014 28.04 30.31 28.00 29.02 582,784 +1.27(+4.56%)
Jan 07, 2014 27.67 28.98 26.90 27.76 361,289 +0.15(+0.54%)
Jan 06, 2014 26.97 28.32 25.69 27.61 1,971,724 -1.59(-5.45%)
Jan 03, 2014 31.43 31.68 29.12 29.20 767,820 -1.54(-5.00%)
Jan 02, 2014 32.85 33.21 30.74 30.74 622,174 -1.41(-4.37%)
Dec 31, 2013 31.62 32.14 32.14 32.14 823,408 +0.63(+2.01%)
Dec 30, 2013 31.67 32.50 29.45 31.51 725,057 +0.84(+2.75%)
Dec 27, 2013 30.50 32.05 29.44 30.67 840,789 +0.97(+3.25%)
Dec 26, 2013 25.35 30.17 25.35 29.70 945,049 +4.25(+16.71%)
Dec 24, 2013 25.91 25.91 25.21 25.45 109,618 -0.25(-0.96%)
Dec 23, 2013 24.51 25.80 23.73 25.69 473,585 +1.78(+7.46%)
Dec 20, 2013 24.15 24.63 23.74 23.91 197,602 -0.47(-1.95%)
Dec 19, 2013 24.86 24.96 24.03 24.39 406,335 -0.39(-1.56%)
Dec 18, 2013 24.07 25.41 23.29 24.77 797,792 +0.97(+4.06%)
Dec 17, 2013 24.50 24.60 23.30 23.81 589,004 -0.79(-3.21%)
Dec 16, 2013 25.04 25.65 24.60 24.60 475,894 -0.44(-1.75%)
Dec 13, 2013 25.45 25.63 24.42 25.04 1,067,689 -0.67(-2.60%)
Dec 12, 2013 26.08 26.38 24.84 25.70 1,731,106 -0.71(-2.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback