ATHM
Autohome Sp ADS-A (ATHM)
NYSE
$20.58+$0.02 (+0.07%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $2.4B
    Market Cap
  • -19.32%
    1-Year Change
  • Internet Content & Information
    Industry
  • 1 Month
    -6.25%
    Low Price$20.56
    High Price$22.03
  • 3 Months
    +13.09%
    Low Price$18.63
    High Price$23.49
  • 1 Year
    -19.32%
    Low Price$15.81
    High Price$25.82
Date
Open
High
Low
Close
Change (%)
Volume
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
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