ATHM
Autohome Sp ADS-A (ATHM)
NYSE
$21.78+$0.24 (+1.11%)
Price as of Nov 13, 2026 12:44 PM EST
  • $2.5B
    Market Cap
  • -5.33%
    1-Year Change
  • Internet Content & Information
    Industry
  • 1 Month
    +5.38%
    Low Price$19.86
    High Price$22.88
  • 3 Months
    -6.23%
    Low Price$19.86
    High Price$22.88
  • 1 Year
    -5.33%
    Low Price$15.81
    High Price$22.75
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
21.86
21.86
20.88
21.54
-0.55%
320,596
11/11/2026
22.40
22.45
21.57
21.66
-3.56%
342,520
11/10/2026
22.39
22.59
21.76
22.46
+0.49%
218,627
11/09/2026
22.79
22.80
22.22
22.35
-2.27%
264,986
11/06/2026
22.62
23.18
22.15
22.87
-0.04%
399,931
11/05/2026
21.90
22.98
21.32
22.88
+1.73%
961,451
11/04/2026
20.83
22.95
20.49
22.49
+12.68%
622,989
11/04/2026
$0.36 Earnings
11/03/2026
20.25
20.25
19.88
19.96
-0.75%
296,390
11/02/2026
20.00
20.30
19.79
20.11
+1.26%
345,347
10/30/2026
20.09
20.41
19.77
19.86
-1.83%
389,946
10/29/2026
20.02
20.35
19.87
20.23
+0.55%
350,205
10/28/2026
20.32
20.32
20.00
20.12
-0.84%
405,875
10/27/2026
20.23
20.65
19.99
20.29
-0.54%
405,788
10/26/2026
20.30
20.63
20.06
20.40
+0.20%
171,376
10/23/2026
20.25
20.42
20.04
20.36
-0.20%
296,745
10/22/2026
19.65
20.40
19.62
20.40
+2.26%
296,402
10/21/2026
20.08
20.21
19.64
19.95
-1.29%
416,385
10/20/2026
20.24
20.52
20.08
20.21
-0.39%
209,069
10/19/2026
20.28
20.39
20.15
20.29
+0.69%
238,237
10/16/2026
20.34
20.43
19.98
20.15
-1.08%
420,419
10/15/2026
20.15
20.47
20.02
20.37
+1.14%
298,423
10/14/2026
20.25
20.42
20.07
20.14
-1.03%
375,621
10/13/2026
20.39
20.55
20.20
20.35
-0.44%
641,913
10/12/2026
20.46
20.59
19.95
20.44
-1.11%
1,048,838
10/09/2026
20.50
20.80
20.39
20.67
+1.47%
388,419
10/08/2026
20.67
20.98
20.35
20.37
-1.40%
225,508
10/07/2026
20.52
20.77
20.38
20.66
-0.29%
221,124
10/06/2026
20.69
20.81
20.37
20.72
+0.53%
392,812
10/05/2026
20.46
20.97
20.46
20.61
+0.24%
420,054
10/02/2026
21.13
21.17
20.05
20.56
-1.44%
476,365
10/01/2026
21.35
21.46
20.86
20.86
-1.84%
288,322
09/30/2026
21.30
21.55
20.97
21.25
+0.24%
637,533
09/29/2026
21.19
21.33
20.88
21.20
-0.05%
459,925
09/28/2026
21.33
21.64
21.02
21.21
-0.56%
212,604
09/25/2026
21.23
21.48
20.99
21.33
+0.14%
551,754
09/24/2026
21.36
21.49
21.03
21.30
-0.23%
312,400
09/23/2026
21.13
21.39
20.90
21.35
+0.19%
380,096
09/22/2026
21.35
21.67
20.90
21.31
-0.19%
297,129
09/21/2026
21.09
21.39
20.70
21.35
+1.76%
518,230
09/18/2026
21.25
21.45
20.96
20.98
-0.90%
1,004,792
09/17/2026
21.68
21.68
21.15
21.17
-1.03%
421,600
09/16/2026
21.37
21.57
21.13
21.39
+0.19%
553,197
09/15/2026
21.31
21.77
21.25
21.35
-1.66%
519,561
09/14/2026
21.60
21.89
21.31
21.71
+0.14%
484,274
09/11/2026
22.00
22.09
21.65
21.68
+0.05%
451,369
09/10/2026
21.18
22.16
21.18
21.67
+1.26%
972,073
09/09/2026
21.88
21.88
21.16
21.40
-1.97%
573,048
09/08/2026
21.79
21.95
21.47
21.83
-0.91%
390,405
09/04/2026
21.70
22.33
21.64
22.03
+2.23%
440,899
09/03/2026
21.83
22.09
21.50
21.55
-1.73%
427,461
09/02/2026
21.87
22.17
21.83
21.93
-0.77%
448,009
09/01/2026
21.73
22.40
21.55
22.10
+0.73%
435,385
08/31/2026
22.73
22.73
21.88
21.94
-3.90%
784,443
08/28/2026
22.60
22.92
22.31
22.83
+1.24%
648,579
08/27/2026
22.08
22.65
21.70
22.55
+1.71%
1,019,148
08/26/2026
21.74
22.43
21.43
22.17
+2.07%
1,186,950
08/25/2026
21.85
21.98
21.32
21.72
-0.59%
2,848,236
08/24/2026
22.00
22.03
21.66
21.85
-1.67%
906,376
08/21/2026
22.20
22.42
21.83
22.22
+0.45%
893,525
08/20/2026
22.44
22.60
20.98
22.12
-1.60%
1,135,185
08/20/2026
$0.36 Earnings
08/19/2026
22.04
22.54
21.75
22.48
+2.32%
777,113
08/18/2026
21.25
22.01
21.18
21.97
-2.31%
745,981
08/17/2026
22.91
22.94
22.44
22.49
-0.79%
429,077
08/14/2026
22.65
22.83
22.34
22.67
+0.58%
377,671
08/13/2026
22.88
22.88
22.51
22.54
-1.87%
474,075
08/12/2026
22.90
23.07
22.53
22.97
-0.22%
738,345
08/11/2026
23.26
23.27
22.77
23.02
-2.00%
498,655
08/10/2026
22.73
23.57
22.46
23.49
+3.39%
627,060
08/07/2026
22.86
22.88
22.18
22.72
+0.04%
674,220
08/06/2026
22.92
23.07
22.67
22.71
-1.17%
840,236
08/05/2026
22.78
23.11
22.76
22.98
+0.09%
716,558
08/04/2026
22.71
23.37
22.71
22.96
-1.25%
961,808
08/03/2026
23.12
23.48
22.68
23.25
+0.13%
691,612
07/31/2026
22.94
23.34
22.72
23.22
+1.53%
807,840
07/30/2026
22.53
23.04
22.30
22.87
+0.57%
871,328
07/29/2026
23.10
23.19
22.49
22.74
-1.17%
1,210,865
07/28/2026
21.70
23.38
21.70
23.01
+7.67%
1,506,414
07/27/2026
21.59
21.59
20.97
21.37
+1.23%
597,335
07/24/2026
21.34
21.47
20.91
21.11
-0.75%
651,583
07/23/2026
21.45
21.62
20.99
21.27
-1.12%
635,196
07/22/2026
21.14
21.63
20.93
21.51
+1.18%
852,466
07/21/2026
21.28
21.45
20.81
21.26
-0.79%
673,611
07/20/2026
22.01
22.39
21.36
21.43
-0.46%
628,250
07/17/2026
21.35
21.98
21.22
21.53
-1.24%
969,147
07/16/2026
21.59
22.20
21.41
21.80
+0.97%
773,342
07/15/2026
21.01
21.86
21.00
21.59
+3.50%
517,231
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