NYSE:ATHM | Historical Stock Price | Autohome Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-12-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$15.70$24.59$38.52$60.33$94.48$147.972013-12-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$80.01$80.87348,300——
2019-12-30$81.36$82.23247,100——
2019-12-27$81.50$82.37352,600——
2019-12-26$82.53$83.41305,900——
2019-12-24$81.83$82.71142,000——
2019-12-23$81.99$82.87519,100——
2019-12-20$79.69$80.54866,100——
2019-12-19$80.23$81.09444,400——
2019-12-18$80.95$81.821,053,300——
2019-12-17$78.37$79.211,001,300——
2019-12-16$74.63$75.43431,100——
2019-12-13$74.54$75.34634,900——
2019-12-12$74.39$75.191,001,000——
2019-12-11$72.20$72.97750,500——
2019-12-10$70.01$70.76369,300——
2019-12-09$69.94$70.69795,300——
2019-12-06$70.33$71.08465,500——
2019-12-05$69.61$70.36849,000——
2019-12-04$65.83$66.541,418,700——
2019-12-03$68.73$69.47542,200——
2019-12-02$69.35$70.09437,500——
2019-11-29$68.05$68.78317,400——
2019-11-27$67.74$68.471,474,300——
2019-11-26$67.87$68.602,158,900——
2019-11-25$69.14$69.88934,100——
2019-11-22$70.09$70.84461,000——
2019-11-21$70.52$71.28691,400——
2019-11-20$70.00$70.75804,400——
2019-11-19$71.05$71.811,164,000——
2019-11-18$70.94$71.70558,600——
2019-11-15$71.94$72.71433,600——
2019-11-14$72.24$73.01791,400——
2019-11-13$75.04$75.84828,000——
2019-11-12$74.20$75.00618,300——
2019-11-11$75.05$75.851,151,100——
2019-11-08$73.23$74.011,256,600——
2019-11-07$70.85$71.613,088,000——
2019-11-06$69.08$69.823,524,000——
2019-11-05$77.50$78.333,345,600——
2019-11-04$89.58$90.541,112,500——
2019-11-01$87.92$88.86412,700——
2019-10-31$84.56$85.47278,700——
2019-10-30$84.14$85.04384,000——
2019-10-29$86.04$86.96439,300——
2019-10-28$87.10$88.03507,100——
2019-10-25$85.55$86.47529,700——
2019-10-24$86.51$87.44688,800——
2019-10-23$85.47$86.39764,500——
2019-10-22$85.90$86.82832,600——
2019-10-21$85.00$85.91468,700——
2019-10-18$82.95$83.84362,400——
2019-10-17$85.12$86.03488,100——
2019-10-16$84.73$85.64643,100——
2019-10-15$84.91$85.82731,000——
2019-10-14$82.16$83.04631,700——
2019-10-11$84.75$85.66991,500——
2019-10-10$82.45$83.33727,500——
2019-10-09$82.44$83.32849,800——
2019-10-08$80.03$80.89977,300——
2019-10-07$80.88$81.75468,200——
2019-10-04$82.15$83.03273,700——
2019-10-03$84.65$85.56878,500——
2019-10-02$82.22$83.10611,900——
2019-10-01$84.37$85.27861,000——
2019-09-30$83.13$84.021,216,900——
2019-09-27$86.12$87.041,344,600——
2019-09-26$91.73$92.71477,300——
2019-09-25$91.33$92.31533,900——
2019-09-24$90.90$91.87853,800——
2019-09-23$93.66$94.66674,500——
2019-09-20$91.86$92.84666,700——
2019-09-19$92.60$93.59404,700——
2019-09-18$94.57$95.58316,400——
2019-09-17$93.40$94.40707,300——
2019-09-16$93.87$94.88726,700——
2019-09-13$99.64$100.71546,000——
2019-09-12$98.42$99.47638,700——
2019-09-11$97.79$98.84838,300——
2019-09-10$94.86$95.88778,000——
2019-09-09$93.78$94.79963,900——
2019-09-06$91.54$92.52714,200——
2019-09-05$91.48$92.461,075,000——
2019-09-04$85.83$86.75484,300——
2019-09-03$87.63$88.57879,600——
2019-08-30$87.16$88.09384,700——
2019-08-29$86.30$87.23552,000——
2019-08-28$86.50$87.43971,800——
2019-08-27$83.77$84.67963,200——
2019-08-26$79.49$80.34566,200——
2019-08-23$79.03$79.88809,900——
2019-08-22$79.50$80.35284,400——
2019-08-21$81.72$82.60902,800——
2019-08-20$85.26$86.17537,000——
2019-08-19$84.81$85.72586,200——
2019-08-16$80.93$81.80384,600——
2019-08-15$78.68$79.52539,800——
2019-08-14$78.10$78.94615,900——
2019-08-13$80.05$80.91638,400——
2019-08-12$77.59$78.42524,100——
2019-08-09$76.57$77.39692,200——
2019-08-08$78.28$79.12907,900——
2019-08-07$79.01$79.861,696,500——
2019-08-06$80.11$80.97897,600——
2019-08-05$78.97$79.821,232,800——
2019-08-02$81.55$82.421,130,800——
2019-08-01$85.00$85.911,196,900——
2019-07-31$85.00$85.91672,400——
2019-07-30$84.06$84.96450,200——
2019-07-29$84.43$85.34656,800——
2019-07-26$85.24$86.15615,800——
2019-07-25$85.57$86.49577,900——
2019-07-24$85.48$86.40468,800——
2019-07-23$84.66$85.57559,800——
2019-07-22$82.23$83.11417,100——
2019-07-19$82.00$82.88775,300——
2019-07-18$82.00$82.88712,300——
2019-07-17$82.91$83.80948,300——
2019-07-16$83.80$84.70499,100——
2019-07-15$84.00$84.901,077,900——
2019-07-12$81.50$82.371,625,000——
2019-07-11$85.01$85.921,347,300——
2019-07-10$84.32$85.221,272,600——
2019-07-09$84.05$84.95712,700——
2019-07-08$82.34$83.22963,500——
2019-07-05$85.56$86.481,241,600——
2019-07-03$87.39$88.33345,200——
2019-07-02$86.81$87.74713,200——
2019-07-01$85.01$85.92777,800——
2019-06-28$85.62$86.54863,300——
2019-06-27$89.56$90.521,183,000——
2019-06-26$85.11$86.02602,800——
2019-06-25$81.84$82.721,420,600——
2019-06-24$89.01$89.96698,900——
2019-06-21$89.46$90.42811,000——
2019-06-20$92.29$93.281,142,700——
2019-06-19$88.89$89.841,064,800——
2019-06-18$89.30$90.26962,100——
2019-06-17$84.77$85.68524,100——
2019-06-14$85.31$86.22633,500——
2019-06-13$88.35$89.30463,400——
2019-06-12$88.05$88.99720,800——
2019-06-11$92.15$93.14603,800——
2019-06-10$93.48$94.48689,900——
2019-06-07$91.78$92.76577,600——
2019-06-06$88.27$89.22634,900——
2019-06-05$87.18$88.11645,000——
2019-06-04$87.08$88.011,040,000——
2019-06-03$85.32$86.23952,900——
2019-05-31$85.90$86.821,890,500——
2019-05-30$89.99$90.952,252,900——
2019-05-29$93.47$94.47592,500——
2019-05-28$92.26$93.25903,800——
2019-05-24$89.66$90.62805,700——
2019-05-23$89.64$90.60935,600——
2019-05-22$91.98$92.97692,300——
2019-05-21$95.04$96.06751,700——
2019-05-20$93.20$94.201,158,900——
2019-05-17$99.67$100.74862,900——
2019-05-16$103.34$104.45703,900——
2019-05-15$104.12$105.24602,000——
2019-05-14$102.68$103.78681,900——
2019-05-13$98.11$99.161,296,800——
2019-05-10$105.80$106.93870,500——
2019-05-09$105.39$106.521,440,200——
2019-05-08$106.96$108.111,855,900——
2019-05-07$110.26$111.441,739,100——
2019-05-06$114.21$115.431,165,900——
2019-05-03$116.85$118.10799,700——
2019-05-02$113.84$115.061,073,200——
2019-05-01$110.83$112.02872,900——
2019-04-30$115.49$116.73487,200——
2019-04-29$115.62$116.86665,600——
2019-04-26$111.70$112.90580,600——
2019-04-25$111.94$113.141,081,900——
2019-04-24$114.49$115.72622,900——
2019-04-23$113.75$114.97462,900——
2019-04-22$114.55$115.78874,300——
2019-04-18$113.26$114.47789,700——
2019-04-17$112.14$113.341,588,800——
2019-04-16$108.34$109.501,133,800——
2019-04-15$106.72$107.86679,700——
2019-04-12$107.54$108.69403,800——
2019-04-11$105.68$106.81734,200——
2019-04-10$108.41$109.57680,800——
2019-04-09$107.61$108.76757,200——
2019-04-08$109.97$111.15790,800——
2019-04-05$108.51$109.672,074,400——
2019-04-04$104.97$106.10791,100——
2019-04-03$104.35$105.471,318,700——
2019-04-02$102.62$103.72617,900——
2019-04-01$104.00$105.112,223,300——
2019-03-29$105.12$106.252,890,100——
2019-03-28$92.46$93.45809,500——
2019-03-27$90.84$91.81577,100——
2019-03-26$92.00$92.99510,100——
2019-03-25$91.99$92.981,176,500——
2019-03-22$90.31$91.28860,200——
2019-03-21$91.59$92.57693,700——
2019-03-20$92.22$93.21746,500——
2019-03-19$92.24$93.231,030,600——
2019-03-18$94.66$95.671,068,400——
2019-03-15$92.55$93.54903,000——
2019-03-14$91.22$92.201,327,100——
2019-03-13$92.05$93.041,832,900——
2019-03-12$86.92$87.85639,300——
2019-03-11$88.14$89.08640,900——
2019-03-08$84.06$84.961,177,000——
2019-03-07$84.64$85.551,926,600——
2019-03-06$87.51$88.451,515,100——
2019-03-05$90.26$91.231,179,700——
2019-03-04$91.06$92.04709,800——
2019-03-01$93.04$94.04775,500——
2019-02-28$94.05$95.061,485,500——
2019-02-27$94.82$95.841,712,000——
2019-02-26$90.33$91.302,044,400——
2019-02-25$91.36$92.341,908,300——
2019-02-22$89.28$90.241,796,400——
2019-02-21$81.33$82.20621,400——
2019-02-20$82.62$83.511,147,800——
2019-02-19$79.25$80.10601,800——
2019-02-15$79.01$79.86731,700——
2019-02-14$81.38$82.251,044,600——
2019-02-13$80.83$81.701,008,600——
2019-02-12$78.06$78.90626,500——
2019-02-11$75.66$76.47431,200——
2019-02-08$76.23$77.05486,000——
2019-02-07$75.26$76.07518,000——
2019-02-06$76.97$77.80563,500——
2019-02-05$76.87$77.69695,100——
2019-02-04$74.47$75.27390,400——
2019-02-01$71.99$72.76395,100——
2019-01-31$72.38$73.161,062,200——
2019-01-30$70.65$71.411,095,700——
2019-01-29$72.08$72.85985,400——
2019-01-28$71.95$72.721,284,900——
2019-01-25$76.02$76.831,063,000——
2019-01-24$73.33$74.12660,600——
2019-01-23$74.67$75.47557,400——
2019-01-22$73.98$74.771,131,600——
2019-01-18$72.64$73.42968,500——
2019-01-17$71.20$71.96660,000——
2019-01-16$69.83$70.58730,700——
2019-01-15$68.04$68.772,030,400——
2019-01-14$67.49$68.213,091,900——
2019-01-11$78.31$79.153,350,700——
2019-01-10$82.59$83.481,243,000——
2019-01-09$81.65$82.531,599,300——
2019-01-08$77.22$78.05950,600——
2019-01-07$78.27$79.11347,400——
2019-01-04$77.83$78.66706,100——
2019-01-03$74.47$75.27576,100——
2019-01-02$76.28$77.10706,900——