ATHM
Autohome Sp ADS-A (ATHM)
NYSE
$20.75-$0.11 (-0.52%)
Price as of Jul 14, 2026 6:27 PM EDT
  • $2.3B
    Market Cap
  • -15.99%
    1-Year Change
  • Internet Content & Information
    Industry
  • 1 Month
    +22.98%
    Low Price$17.91
    High Price$20.86
  • 3 Months
    +19.18%
    Low Price$16.38
    High Price$20.86
  • 1 Year
    -15.99%
    Low Price$16.38
    High Price$29.92
Date
Open
High
Low
Close
Change (%)
Volume
07/14/2026
20.58
20.99
20.15
20.86
+2.41%
547,594
07/13/2026
20.34
20.68
20.05
20.37
+0.34%
763,032
07/10/2026
20.71
20.72
20.11
20.30
-0.98%
693,092
07/09/2026
19.72
20.57
19.36
20.50
+2.81%
903,045
07/08/2026
18.95
20.10
18.95
19.94
+6.80%
724,022
07/07/2026
18.73
19.11
18.41
18.67
+0.21%
310,492
07/06/2026
18.35
18.84
17.91
18.63
+2.48%
537,738
07/02/2026
18.20
18.28
17.68
18.18
-1.36%
572,777
07/02/2026
$0.66 Dividend
07/01/2026
18.44
18.86
18.13
18.43
+0.32%
763,180
06/30/2026
18.28
18.57
17.91
18.37
+0.16%
842,723
06/29/2026
18.10
18.45
17.91
18.34
+2.37%
1,147,326
06/26/2026
17.90
18.25
17.89
17.92
-1.17%
1,205,382
06/25/2026
18.30
18.48
17.95
18.13
-1.68%
1,285,923
06/24/2026
17.69
18.48
17.54
18.44
+3.97%
1,406,094
06/23/2026
17.59
18.00
17.42
17.73
-0.38%
730,516
06/22/2026
17.30
18.02
16.97
17.80
+1.93%
1,509,748
06/18/2026
17.36
17.72
17.23
17.46
+1.01%
956,440
06/17/2026
17.42
18.01
17.21
17.29
-1.49%
695,261
06/16/2026
17.83
17.84
17.43
17.55
-3.09%
782,326
06/15/2026
17.18
18.20
16.96
18.11
+6.77%
1,013,110
06/12/2026
17.35
17.55
16.94
16.96
-1.57%
911,961
06/11/2026
16.69
17.36
16.46
17.23
+2.23%
1,098,935
06/10/2026
16.61
17.13
16.53
16.86
+1.16%
849,636
06/09/2026
17.00
17.20
16.30
16.66
-0.63%
920,949
06/08/2026
16.07
16.89
15.99
16.77
+5.08%
689,405
06/05/2026
16.80
16.93
15.79
15.96
-5.81%
742,814
06/04/2026
17.46
17.80
16.91
16.94
-3.47%
677,533
06/03/2026
17.65
17.86
17.36
17.55
-0.93%
619,051
06/02/2026
17.38
17.99
17.38
17.72
+2.46%
735,906
06/01/2026
16.82
17.30
16.53
17.29
+2.58%
616,958
05/29/2026
16.68
17.45
16.63
16.86
+0.92%
903,929
05/28/2026
15.48
16.77
15.04
16.70
+5.62%
1,039,781
05/28/2026
$0.22 Earnings
05/27/2026
15.85
16.06
15.76
15.81
-0.67%
642,661
05/26/2026
15.90
16.31
15.80
15.92
-0.60%
636,766
05/22/2026
15.52
16.20
15.50
16.02
-0.54%
670,703
05/21/2026
16.07
16.31
15.89
16.10
-1.48%
483,406
05/20/2026
16.34
16.47
15.78
16.34
+0.59%
901,096
05/19/2026
16.22
16.57
16.12
16.25
-0.36%
650,775
05/18/2026
16.47
16.56
16.07
16.31
-0.94%
678,995
05/15/2026
16.88
17.14
16.39
16.46
-3.73%
899,804
05/14/2026
17.62
17.67
16.65
17.10
-7.76%
831,427
05/13/2026
18.08
18.76
18.01
18.54
+2.02%
434,373
05/12/2026
18.47
18.47
17.78
18.17
-1.83%
544,149
05/11/2026
18.32
18.86
18.32
18.51
+0.89%
425,465
05/08/2026
18.79
18.97
18.33
18.34
-1.71%
393,155
05/07/2026
18.60
18.94
18.59
18.66
-0.21%
628,557
05/06/2026
17.92
18.87
17.92
18.70
+5.67%
620,155
05/05/2026
17.82
17.85
17.63
17.70
-0.49%
257,795
05/04/2026
17.97
18.21
17.78
17.78
-0.97%
271,168
05/01/2026
18.03
18.03
17.76
17.96
-0.16%
244,316
04/30/2026
17.51
18.02
17.34
17.99
+2.31%
539,869
04/29/2026
17.68
17.77
17.39
17.58
-0.27%
540,741
04/28/2026
17.67
17.72
17.40
17.63
-1.08%
423,120
04/27/2026
17.80
18.05
17.73
17.82
-0.22%
432,482
04/24/2026
17.90
18.02
17.62
17.86
+0.71%
337,282
04/23/2026
17.98
18.05
17.64
17.73
-1.76%
652,863
04/22/2026
18.02
18.29
17.93
18.05
0.00%
588,588
04/21/2026
18.14
18.26
17.93
18.05
-1.01%
505,701
04/20/2026
18.02
18.29
17.94
18.24
+0.91%
483,570
04/17/2026
18.17
18.32
17.95
18.07
+0.11%
706,686
04/16/2026
17.89
18.05
17.72
18.05
+1.91%
848,610
04/15/2026
17.58
17.90
17.49
17.72
+1.21%
884,576
04/14/2026
17.41
17.71
17.26
17.50
+1.57%
679,744
04/13/2026
17.27
17.29
16.95
17.23
-0.28%
683,870
04/10/2026
17.67
17.78
17.26
17.28
-1.21%
394,367
04/09/2026
17.43
17.76
17.10
17.49
0.00%
411,001
04/08/2026
17.44
17.70
17.30
17.49
+3.48%
365,256
04/07/2026
16.93
17.04
16.63
16.90
+0.17%
337,220
04/06/2026
16.72
16.95
16.61
16.88
+0.69%
236,683
04/02/2026
16.59
17.11
16.54
16.76
-1.03%
267,981
04/01/2026
16.76
17.06
16.51
16.93
+0.98%
339,798
03/31/2026
16.59
16.83
16.32
16.77
+1.64%
850,798
03/30/2026
16.33
16.61
16.16
16.50
+1.00%
415,492
03/27/2026
16.63
16.67
16.28
16.34
-2.14%
364,234
03/26/2026
16.71
16.89
16.50
16.69
-1.71%
577,021
03/25/2026
16.81
17.14
16.80
16.98
+1.79%
500,326
03/24/2026
17.21
17.31
16.47
16.68
-3.63%
638,610
03/23/2026
17.45
17.58
17.30
17.31
-0.50%
643,578
03/20/2026
17.71
17.71
17.34
17.40
-2.07%
2,285,709
03/19/2026
17.46
17.85
17.42
17.76
+0.55%
763,979
03/18/2026
18.01
18.28
17.67
17.67
-2.81%
869,890
03/17/2026
18.01
18.26
17.95
18.18
+1.24%
905,136
03/16/2026
18.34
18.43
17.96
17.96
-1.38%
1,096,623
03/13/2026
18.32
18.50
18.08
18.21
+0.59%
812,515
03/12/2026
18.55
18.72
18.07
18.10
-2.75%
1,018,936
03/11/2026
18.78
18.82
18.49
18.61
-1.83%
1,023,260
03/10/2026
18.89
19.18
18.79
18.96
+0.15%
1,045,454
03/09/2026
18.34
19.03
18.17
18.93
+2.83%
758,076
03/06/2026
18.15
18.68
18.05
18.41
+1.27%
610,314
03/05/2026
17.43
18.62
17.25
18.18
+4.84%
891,711
03/05/2026
$0.37 Earnings
03/04/2026
17.81
18.23
17.30
17.34
-2.13%
811,259
03/03/2026
18.16
18.28
17.71
17.72
-4.23%
800,001
03/02/2026
18.26
18.74
18.01
18.50
-0.10%
536,358
02/27/2026
19.13
19.13
18.42
18.52
-3.91%
9,293,588
02/26/2026
19.45
19.55
18.83
19.27
-0.75%
739,166
02/25/2026
20.04
20.28
19.40
19.41
-3.18%
595,357
02/24/2026
20.01
20.41
19.97
20.05
-0.24%
611,709