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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$99.62$101.79198,600——
2020-12-30$99.61$101.78438,300——
2020-12-29$96.62$98.73315,200——
2020-12-28$95.18$97.26137,000——
2020-12-24$95.12$97.191,273,500——
2020-12-23$98.10$100.24165,400——
2020-12-22$97.11$99.23135,600——
2020-12-21$98.13$100.27454,200——
2020-12-18$99.04$101.20367,400——
2020-12-17$97.48$99.61365,000——
2020-12-16$99.01$101.17370,700——
2020-12-15$98.44$100.59312,900——
2020-12-14$100.24$102.43267,800——
2020-12-11$98.79$100.94544,900——
2020-12-10$97.58$99.71235,500——
2020-12-09$97.54$99.67549,700——
2020-12-08$97.94$100.08491,200——
2020-12-07$98.59$100.74758,900——
2020-12-04$96.23$98.33588,200——
2020-12-03$95.04$97.11507,700——
2020-12-02$92.78$94.80612,000——
2020-12-01$92.39$94.41603,300——
2020-11-30$94.42$96.482,156,800——
2020-11-27$105.89$108.20555,200——
2020-11-25$101.84$104.06647,100——
2020-11-24$100.75$102.95669,700——
2020-11-23$99.41$101.58286,500——
2020-11-20$101.82$104.04490,800——
2020-11-19$99.84$102.02308,500——
2020-11-18$98.23$100.37259,200——
2020-11-17$100.15$102.33242,300——
2020-11-16$99.83$102.01268,900——
2020-11-13$102.82$105.06146,900——
2020-11-12$101.66$103.88340,000——
2020-11-11$104.17$106.44213,000——
2020-11-10$102.10$104.33391,200——
2020-11-09$103.23$105.48306,100——
2020-11-06$103.24$105.49373,200——
2020-11-05$104.24$106.51556,200——
2020-11-04$103.15$105.40787,000——
2020-11-03$99.25$101.41227,700——
2020-11-02$98.41$100.56288,800——
2020-10-30$95.55$97.63188,300——
2020-10-29$96.90$99.01314,700——
2020-10-28$94.46$96.52387,000——
2020-10-27$96.71$98.82421,400——
2020-10-26$95.00$97.07283,500——
2020-10-23$96.66$98.77364,600——
2020-10-22$99.73$101.91168,100——
2020-10-21$101.76$103.98242,800——
2020-10-20$99.52$101.69445,900——
2020-10-19$99.60$101.77436,800——
2020-10-16$100.15$102.33255,000——
2020-10-15$97.85$99.98247,800——
2020-10-14$99.44$101.61177,000——
2020-10-13$100.83$103.03150,200——
2020-10-12$101.04$103.24245,500——
2020-10-09$99.51$101.68231,200——
2020-10-08$99.79$101.97165,500——
2020-10-07$99.03$101.19167,500——
2020-10-06$97.26$99.38175,500——
2020-10-05$98.63$100.78207,100——
2020-10-02$96.60$98.71117,100——
2020-10-01$97.48$99.61357,000——
2020-09-30$96.00$98.09544,200——
2020-09-29$90.70$92.68287,900——
2020-09-28$90.82$92.80176,200——
2020-09-25$90.16$92.13190,900——
2020-09-24$90.59$92.57261,600——
2020-09-23$91.00$92.98276,600——
2020-09-22$93.67$95.71363,200——
2020-09-21$93.99$96.04361,200——
2020-09-18$96.70$98.81513,800——
2020-09-17$96.06$98.16449,500——
2020-09-16$95.69$97.78799,400——
2020-09-15$92.08$94.09428,100——
2020-09-14$91.63$93.63530,100——
2020-09-11$89.44$91.39546,100——
2020-09-10$88.68$90.61621,800——
2020-09-09$85.95$87.82328,600——
2020-09-08$84.57$86.41436,900——
2020-09-04$85.77$87.64472,300——
2020-09-03$83.91$85.74437,200——
2020-09-02$83.12$84.93318,800——
2020-09-01$85.07$86.93631,700——
2020-08-31$80.24$81.99505,100——
2020-08-28$84.77$86.62283,400——
2020-08-27$84.37$86.21331,600——
2020-08-26$84.31$86.15375,500——
2020-08-25$87.21$89.11933,200——
2020-08-24$89.02$90.96278,900——
2020-08-21$87.71$89.62239,300——
2020-08-20$89.19$91.14226,100——
2020-08-19$88.72$90.66154,400——
2020-08-18$89.92$91.88223,500——
2020-08-17$90.00$91.96209,100——
2020-08-14$87.48$89.39413,700——
2020-08-13$88.46$90.39640,300——
2020-08-12$85.38$87.24310,200——
2020-08-11$84.30$86.14405,700——
2020-08-10$83.97$85.80267,200——
2020-08-07$84.82$86.67350,700——
2020-08-06$90.13$92.10735,600——
2020-08-05$91.20$93.19324,300——
2020-08-04$89.89$91.85272,700——
2020-08-03$88.07$89.99486,400——
2020-07-31$87.65$89.56311,000——
2020-07-30$85.62$87.49338,600——
2020-07-29$85.47$87.33946,700——
2020-07-28$82.00$83.79601,000——
2020-07-27$81.28$83.05533,200——
2020-07-24$77.76$79.46669,000——
2020-07-23$75.94$77.60641,800——
2020-07-22$80.21$81.96650,900——
2020-07-21$79.63$81.37892,100——
2020-07-20$86.41$88.29391,800——
2020-07-17$86.29$88.17272,300——
2020-07-16$87.34$89.25807,600——
2020-07-15$89.22$91.17661,200——
2020-07-14$88.69$90.62754,900——
2020-07-13$90.02$91.98924,200——
2020-07-10$89.62$91.571,056,900——
2020-07-09$87.98$89.90852,200——
2020-07-08$84.80$86.651,153,300——
2020-07-07$80.37$82.12859,800——
2020-07-06$82.82$84.631,802,200——
2020-07-02$77.32$79.01788,700——
2020-07-01$75.48$77.13313,900——
2020-06-30$75.50$77.15638,500——
2020-06-29$76.19$77.85237,700——
2020-06-26$75.86$77.51440,900——
2020-06-25$76.27$77.93642,100——
2020-06-24$73.78$75.391,027,700——
2020-06-23$78.90$80.62692,400——
2020-06-22$79.52$81.25439,600——
2020-06-19$80.54$82.301,023,700——
2020-06-18$81.46$83.242,663,700——
2020-06-17$85.14$87.00421,300——
2020-06-16$84.32$86.16410,900——
2020-06-15$84.52$86.36552,300——
2020-06-12$83.46$85.28416,500——
2020-06-11$83.96$85.79499,300——
2020-06-10$87.52$89.43377,300——
2020-06-09$87.62$89.53842,900——
2020-06-08$88.98$90.92720,300——
2020-06-05$90.70$92.68995,100——
2020-06-04$84.38$86.22880,900——
2020-06-03$83.69$85.52601,100——
2020-06-02$81.62$83.401,181,000——
2020-06-01$77.14$78.82919,100——
2020-05-29$76.93$78.611,045,200——
2020-05-28$75.65$77.30346,000——
2020-05-27$76.92$78.60218,800——
2020-05-26$76.57$78.24435,600——
2020-05-22$74.50$76.12823,000——
2020-05-21$80.78$82.54704,200——
2020-05-20$82.61$84.41819,600——
2020-05-19$76.68$78.35362,200——
2020-05-18$75.55$77.20857,800——
2020-05-15$74.47$76.09536,400——
2020-05-14$75.49$77.14417,400——
2020-05-13$76.89$78.57460,700——
2020-05-12$80.17$81.92354,100——
2020-05-11$80.86$82.62184,300——
2020-05-08$80.67$82.43392,200——
2020-05-07$78.91$80.63158,600——
2020-05-06$78.72$80.44237,700——
2020-05-05$75.63$77.28240,300——
2020-05-04$75.97$77.63367,400——
2020-05-01$74.23$75.85698,900——
2020-04-30$82.15$83.94639,500——
2020-04-29$81.64$83.42388,500——
2020-04-28$77.84$79.54561,400——
2020-04-27$78.61$80.32492,400——
2020-04-24$73.88$75.49389,200——
2020-04-23$74.58$76.21275,900——
2020-04-22$75.78$77.43356,000——
2020-04-21$76.15$77.81438,500——
2020-04-20$81.43$83.21532,900——
2020-04-17$79.68$81.42488,700——
2020-04-16$76.79$78.46533,300——
2020-04-15$74.31$75.93379,400——
2020-04-14$72.09$73.66349,400——
2020-04-13$70.93$71.69429,900——
2020-04-09$72.23$73.00310,000——
2020-04-08$70.92$71.68602,700——
2020-04-07$75.11$75.92701,400——
2020-04-06$74.74$75.54448,100——
2020-04-03$70.32$71.07491,800——
2020-04-02$71.36$72.12366,200——
2020-04-01$70.56$71.32530,900——
2020-03-31$71.02$71.78568,800——
2020-03-30$69.69$70.44369,800——
2020-03-27$69.09$69.83437,500——
2020-03-26$71.12$71.88897,500——
2020-03-25$70.07$70.821,091,100——
2020-03-24$68.56$69.29689,200——
2020-03-23$65.85$66.56817,900——
2020-03-20$63.71$64.39866,900——
2020-03-19$67.87$68.60815,400——
2020-03-18$71.49$72.261,257,500——
2020-03-17$68.60$69.34973,800——
2020-03-16$67.01$67.73920,600——
2020-03-13$76.00$76.811,200,500——
2020-03-12$67.87$68.60839,500——
2020-03-11$71.54$72.31415,400——
2020-03-10$73.66$74.45660,500——
2020-03-09$71.61$72.381,027,600——
2020-03-06$73.31$74.10764,200——
2020-03-05$78.11$78.95503,600——
2020-03-04$80.91$81.78301,800——
2020-03-03$80.85$81.72909,100——
2020-03-02$81.10$81.971,089,100——
2020-02-28$77.67$78.50931,500——
2020-02-27$77.20$78.03602,700——
2020-02-26$80.72$81.59434,100——
2020-02-25$80.32$81.18675,300——
2020-02-24$81.64$82.52857,100——
2020-02-21$83.70$84.60986,500——
2020-02-20$85.79$86.711,692,600——
2020-02-19$88.62$89.572,023,900——
2020-02-18$78.84$79.691,364,300——
2020-02-14$79.99$80.85439,100——
2020-02-13$80.00$80.86599,200——
2020-02-12$83.35$84.24580,800——
2020-02-11$82.06$82.94396,400——
2020-02-10$80.10$80.96516,900——
2020-02-07$79.26$80.11638,400——
2020-02-06$82.21$83.09561,200——
2020-02-05$81.06$81.93714,700——
2020-02-04$81.11$81.98637,500——
2020-02-03$77.18$78.01885,800——
2020-01-31$76.48$77.30702,800——
2020-01-30$79.61$80.46384,800——
2020-01-29$81.23$82.10938,100——
2020-01-28$82.02$82.90352,100——
2020-01-27$80.06$80.92757,400——
2020-01-24$81.44$82.31469,100——
2020-01-23$81.94$82.82942,200——
2020-01-22$83.68$84.58374,900——
2020-01-21$85.76$86.68805,100——
2020-01-17$87.74$88.68387,600——
2020-01-16$87.56$88.50238,700——
2020-01-15$87.59$88.53363,100——
2020-01-14$88.05$88.99817,900——
2020-01-13$91.54$92.52615,500——
2020-01-10$87.29$88.23614,300——
2020-01-09$87.08$88.01532,000——
2020-01-08$88.20$89.15631,900——
2020-01-07$82.81$83.70466,100——
2020-01-06$84.06$84.96375,600——
2020-01-03$82.89$83.78280,800——
2020-01-02$84.34$85.24416,900——