ATHM - Autohome Inc.
18.35
-0.810 -4.414%
Share volume: 798,204
Last Updated: 03-03-2026
Business Services/Services – Computer Processing, Data Preparation And Processing:
5.35%
PREVIOUS CLOSE
CHG
CHG%
$19.16
-0.81
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $18.81 | $18.81 | $18.93 | $18.93 | $18.34 | $18.34 | $18.35 | $18.35 | 798,204 | $798,204.00 |
| 03-02-2026 | $18.91 | $18.91 | $19.42 | $19.42 | $18.66 | $18.66 | $19.16 | $19.16 | 536,358 | $536,358.00 |
| 02-27-2026 | $19.81 | $19.81 | $19.81 | $19.81 | $19.08 | $19.08 | $19.18 | $19.18 | 9,293,588 | $9,293,588.00 |
| 02-26-2026 | $20.15 | $20.15 | $20.26 | $20.26 | $19.50 | $19.50 | $19.96 | $19.96 | 739,166 | $739,166.00 |
| 02-25-2026 | $20.76 | $20.76 | $21.01 | $21.01 | $20.09 | $20.09 | $20.11 | $20.11 | 595,357 | $595,357.00 |
| 02-24-2026 | $20.73 | $20.73 | $21.14 | $21.14 | $20.69 | $20.69 | $20.77 | $20.77 | 611,709 | $611,709.00 |
| 02-23-2026 | $20.99 | $20.99 | $21.15 | $21.15 | $20.74 | $20.74 | $20.82 | $20.82 | 571,335 | $571,335.00 |
| 02-20-2026 | $20.54 | $20.54 | $21.32 | $21.32 | $20.54 | $20.54 | $21.05 | $21.05 | 411,579 | $411,579.00 |
| 02-19-2026 | $20.87 | $20.87 | $21.06 | $21.06 | $20.65 | $20.65 | $20.99 | $20.99 | 438,518 | $438,518.00 |
| 02-18-2026 | $21.09 | $21.09 | $21.31 | $21.31 | $20.84 | $20.84 | $21.00 | $21.00 | 400,423 | $400,423.00 |