Autohome Stock Price History
NYSE: ATHMTechnologyEDP ServicesUSD
20.58+0.21 (+1.03%)
Market open · Delayed 15 min · as of Oct 9, 3:09 PM ET
ATHM price history at a glance
The price history for Autohome (ATHM) on this page begins on December 9, 2013, when the stock closed at $28.50; it most recently closed at $20.37 on October 5, 2026. The highest price in this record is $147.67, reached on January 25, 2021; the latest close is 86.2% below that peak. Across the 12 complete calendar years in the table, ATHM finished higher in 6 and lower in 6. Its best year was 2017 (+155.8%) and its worst was 2021 (-70.4%).
Over roughly 13 years the share price changed -28.5%, a -2.6% compound annual price return (excluding dividends). In the last 12 months alone, ATHM has lost 28.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $147.67
- Date of high
- Jan 25, 2021
- Low since 2013
- $15.57
- Date of low
- May 25, 2026
- 52-week high
- $28.12
- 52-week low
- $15.57
- IPO year
- 2013
- Last close
- $20.37
ATHM returns
1 week
-2.35%
1 month
-6.69%
3 months
-0.63%
6 months
+12.42%
Year to date
-8.49%
1 year
-28.43%
3 years
-29.12%
5 years
-58.62%
ATHM price return, excluding dividends.
ATHM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 20.37 | -10.19% |
| 2025 | 22.68 | -13.40% |
| 2024 | 26.19 | -6.66% |
| 2023 | 28.06 | -8.30% |
| 2022 | 30.60 | +3.80% |
| 2021 | 29.48 | -70.41% |
| 2020 | 99.62 | +20.18% |
| 2019 | 82.89 | +6.50% |
| 2018 | 77.83 | +20.35% |
| 2017 | 64.67 | +155.81% |
| 2016 | 25.28 | -27.61% |
| 2015 | 34.92 | -7.59% |
| 2014 | 37.79 | +13.69% |
| 2013* | 33.24 | +16.63% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
ATHM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20.67 | 20.98 | 20.35 | 20.37 | -1.40% | |
| 20.52 | 20.77 | 20.38 | 20.66 | -0.29% | |
| 20.69 | 20.81 | 20.37 | 20.72 | +0.53% | |
| 20.46 | 20.97 | 20.46 | 20.61 | +0.24% | |
| 21.13 | 21.17 | 20.05 | 20.56 | -1.44% | |
| 21.35 | 21.46 | 20.86 | 20.86 | -1.84% | |
| 21.30 | 21.55 | 20.97 | 21.25 | +0.24% | |
| 21.19 | 21.33 | 20.88 | 21.20 | -0.05% | |
| 21.33 | 21.64 | 21.02 | 21.21 | -0.56% | |
| 21.23 | 21.48 | 20.99 | 21.33 | +0.14% | |
| 21.36 | 21.49 | 21.03 | 21.30 | -0.23% | |
| 21.13 | 21.39 | 20.90 | 21.35 | +0.19% | |
| 21.35 | 21.67 | 20.90 | 21.31 | -0.19% | |
| 21.09 | 21.39 | 20.70 | 21.35 | +1.76% | |
| 21.25 | 21.45 | 20.96 | 20.98 | -0.90% | |
| 21.68 | 21.68 | 21.15 | 21.17 | -1.03% | |
| 21.37 | 21.57 | 21.13 | 21.39 | +0.19% | |
| 21.31 | 21.77 | 21.25 | 21.35 | -1.66% | |
| 21.60 | 21.89 | 21.31 | 21.71 | +0.14% | |
| 22.00 | 22.09 | 21.65 | 21.68 | +0.05% | |
| 21.18 | 22.16 | 21.18 | 21.67 | +1.26% | |
| 21.88 | 21.88 | 21.16 | 21.40 | -1.97% | |
| 21.79 | 21.95 | 21.47 | 21.83 | -0.91% | |
| 21.70 | 22.33 | 21.64 | 22.03 | +2.23% | |
| 21.83 | 22.09 | 21.50 | 21.55 | -1.73% | |
| 21.87 | 22.17 | 21.83 | 21.93 | -0.77% | |
| 21.73 | 22.40 | 21.55 | 22.10 | +0.73% | |
| 22.73 | 22.73 | 21.88 | 21.94 | -3.90% | |
| 22.60 | 22.92 | 22.31 | 22.83 | +1.24% | |
| 22.08 | 22.65 | 21.70 | 22.55 | +1.71% | |
| 21.74 | 22.43 | 21.43 | 22.17 | +2.07% | |
| 21.85 | 21.98 | 21.32 | 21.72 | -0.59% | |
| 22.00 | 22.03 | 21.66 | 21.85 | -1.67% | |
| 22.20 | 22.42 | 21.83 | 22.22 | +0.45% | |
| 22.44 | 22.60 | 20.98 | 22.12 | -1.60% | |
| 22.04 | 22.54 | 21.75 | 22.48 | +2.32% | |
| 21.25 | 22.01 | 21.18 | 21.97 | -2.31% | |
| 22.91 | 22.94 | 22.44 | 22.49 | -0.79% | |
| 22.65 | 22.83 | 22.34 | 22.67 | +0.58% | |
| 22.88 | 22.88 | 22.51 | 22.54 | -1.87% | |
| 22.90 | 23.07 | 22.53 | 22.97 | -0.22% | |
| 23.26 | 23.27 | 22.77 | 23.02 | -2.00% | |
| 22.73 | 23.57 | 22.46 | 23.49 | +3.39% | |
| 22.86 | 22.88 | 22.18 | 22.72 | +0.04% | |
| 22.92 | 23.07 | 22.67 | 22.71 | -1.17% | |
| 22.78 | 23.11 | 22.76 | 22.98 | +0.09% | |
| 22.71 | 23.37 | 22.71 | 22.96 | -1.25% | |
| 23.12 | 23.48 | 22.68 | 23.25 | +0.13% | |
| 22.94 | 23.34 | 22.72 | 23.22 | +1.53% | |
| 22.53 | 23.04 | 22.30 | 22.87 | +0.57% | |
| 23.10 | 23.19 | 22.49 | 22.74 | -1.17% | |
| 21.70 | 23.38 | 21.70 | 23.01 | +7.67% | |
| 21.59 | 21.59 | 20.97 | 21.37 | +1.23% | |
| 21.34 | 21.47 | 20.91 | 21.11 | -0.75% | |
| 21.45 | 21.62 | 20.99 | 21.27 | -1.12% | |
| 21.14 | 21.63 | 20.93 | 21.51 | +1.18% | |
| 21.28 | 21.45 | 20.81 | 21.26 | -0.79% | |
| 22.01 | 22.39 | 21.36 | 21.43 | -0.46% | |
| 21.35 | 21.98 | 21.22 | 21.53 | -1.24% | |
| 21.59 | 22.20 | 21.41 | 21.80 | +0.97% | |
| 21.01 | 21.86 | 21.00 | 21.59 | +3.50% | |
| 20.58 | 20.99 | 20.15 | 20.86 | +2.41% | |
| 20.34 | 20.68 | 20.05 | 20.37 | +0.34% | |
| 20.71 | 20.72 | 20.11 | 20.30 | -0.98% | |
| 19.72 | 20.57 | 19.36 | 20.50 | +2.81% | |
| 18.95 | 20.10 | 18.95 | 19.94 | +6.80% | |
| 18.73 | 19.11 | 18.41 | 18.67 | +0.21% | |
| 18.35 | 18.84 | 17.91 | 18.63 | +2.48% | |
| 18.20 | 18.28 | 17.68 | 18.18 | -4.77% | |
| 19.10 | 19.54 | 18.78 | 19.09 | +0.32% | |
| 18.93 | 19.23 | 18.56 | 19.03 | +0.16% | |
| 18.75 | 19.12 | 18.55 | 19.00 | +2.37% | |
| 18.54 | 18.90 | 18.53 | 18.56 | -1.17% | |
| 18.96 | 19.15 | 18.60 | 18.78 | -1.68% | |
| 18.32 | 19.14 | 18.17 | 19.10 | +3.97% | |
| 18.22 | 18.64 | 18.04 | 18.37 | -0.38% | |
| 17.92 | 18.67 | 17.58 | 18.44 | +1.93% | |
| 17.98 | 18.35 | 17.85 | 18.09 | +1.01% | |
| 18.04 | 18.66 | 17.83 | 17.91 | -1.49% | |
| 18.47 | 18.48 | 18.05 | 18.18 | -3.09% | |
| 17.80 | 18.85 | 17.57 | 18.76 | +6.77% | |
| 17.97 | 18.18 | 17.55 | 17.57 | -1.57% | |
| 17.29 | 17.98 | 17.05 | 17.85 | +2.23% | |
| 17.20 | 17.74 | 17.12 | 17.46 | +1.16% | |
| 17.61 | 17.82 | 16.88 | 17.26 | -0.63% | |
| 16.65 | 17.50 | 16.57 | 17.37 | +5.08% | |
| 17.40 | 17.54 | 16.36 | 16.53 | -5.81% | |
| 18.09 | 18.44 | 17.52 | 17.55 | -3.47% | |
| 18.28 | 18.50 | 17.98 | 18.18 | -0.93% | |
| 18.00 | 18.63 | 18.00 | 18.35 | +2.46% | |
| 17.42 | 17.92 | 17.12 | 17.91 | +2.58% | |
| 17.28 | 18.07 | 17.23 | 17.46 | +0.92% | |
| 16.03 | 17.37 | 15.57 | 17.30 | +5.62% | |
| 16.42 | 16.63 | 16.32 | 16.38 | -0.67% | |
| 16.47 | 16.89 | 16.37 | 16.49 | -0.60% | |
| 16.08 | 16.78 | 16.06 | 16.59 | -0.54% | |
| 16.65 | 16.89 | 16.46 | 16.68 | -1.48% | |
| 16.92 | 17.06 | 16.34 | 16.93 | +0.59% | |
| 16.80 | 17.16 | 16.70 | 16.83 | -0.36% | |
| 17.06 | 17.15 | 16.65 | 16.89 | -0.94% | |
| 17.48 | 17.75 | 16.98 | 17.05 | -3.73% | |
| 18.25 | 18.30 | 17.25 | 17.71 | -7.76% | |
| 18.73 | 19.43 | 18.66 | 19.20 | +2.02% | |
| 19.13 | 19.13 | 18.42 | 18.82 | -1.83% | |
| 18.98 | 19.54 | 18.98 | 19.17 | +0.89% | |
| 19.46 | 19.65 | 18.99 | 19.00 | -1.71% | |
| 19.27 | 19.62 | 19.26 | 19.33 | -0.21% | |
| 18.56 | 19.55 | 18.56 | 19.37 | +5.67% | |
| 18.46 | 18.49 | 18.26 | 18.33 | -0.49% | |
| 18.61 | 18.87 | 18.42 | 18.42 | -0.97% | |
| 18.68 | 18.68 | 18.40 | 18.60 | -0.16% | |
| 18.14 | 18.67 | 17.96 | 18.63 | +2.31% | |
| 18.31 | 18.41 | 18.01 | 18.21 | -0.27% | |
| 18.30 | 18.35 | 18.02 | 18.26 | -1.08% | |
| 18.44 | 18.70 | 18.37 | 18.46 | -0.22% | |
| 18.54 | 18.67 | 18.26 | 18.50 | +0.71% | |
| 18.62 | 18.70 | 18.27 | 18.37 | -1.76% | |
| 18.67 | 18.94 | 18.57 | 18.70 | 0.00% | |
| 18.79 | 18.92 | 18.57 | 18.70 | -1.01% | |
| 18.67 | 18.94 | 18.58 | 18.89 | +0.91% | |
| 18.82 | 18.98 | 18.59 | 18.72 | +0.11% | |
| 18.53 | 18.70 | 18.35 | 18.70 | +1.91% | |
| 18.21 | 18.54 | 18.12 | 18.35 | +1.21% | |
| 18.03 | 18.34 | 17.88 | 18.13 | +1.57% | |
| 17.89 | 17.91 | 17.56 | 17.85 | -0.28% | |
| 18.30 | 18.42 | 17.88 | 17.90 | -1.21% | |
| 18.05 | 18.40 | 17.71 | 18.12 | 0.00% | |
| 18.06 | 18.33 | 17.92 | 18.12 | +3.48% | |
| 17.54 | 17.65 | 17.23 | 17.51 | +0.17% | |
| 17.32 | 17.56 | 17.21 | 17.48 | +0.69% | |
| 17.18 | 17.72 | 17.13 | 17.36 | -1.03% | |
| 17.36 | 17.67 | 17.10 | 17.54 | +0.98% | |
| 17.18 | 17.43 | 16.90 | 17.37 | +1.64% | |
| 16.91 | 17.20 | 16.74 | 17.09 | +1.00% | |
| 17.23 | 17.27 | 16.86 | 16.92 | -2.14% | |
| 17.31 | 17.50 | 17.09 | 17.29 | -1.71% | |
| 17.41 | 17.76 | 17.40 | 17.59 | +1.79% | |
| 17.83 | 17.94 | 17.06 | 17.28 | -3.63% | |
| 18.07 | 18.21 | 17.92 | 17.93 | -0.50% | |
| 18.34 | 18.34 | 17.96 | 18.02 | -2.07% | |
| 18.09 | 18.49 | 18.04 | 18.40 | +0.55% | |
| 18.65 | 18.93 | 18.30 | 18.30 | -2.81% | |
| 18.66 | 18.91 | 18.60 | 18.83 | +1.24% | |
| 19.00 | 19.09 | 18.60 | 18.60 | -1.38% | |
| 18.98 | 19.16 | 18.72 | 18.86 | +0.59% | |
| 19.21 | 19.39 | 18.72 | 18.75 | -2.75% | |
| 19.45 | 19.49 | 19.15 | 19.28 | -1.83% | |
| 19.57 | 19.87 | 19.46 | 19.64 | +0.15% | |
| 19.00 | 19.72 | 18.82 | 19.61 | +2.83% | |
| 18.80 | 19.35 | 18.70 | 19.07 | +1.27% | |
| 18.05 | 19.29 | 17.87 | 18.83 | +4.84% | |
| 18.45 | 18.88 | 17.92 | 17.96 | -2.13% | |
| 18.81 | 18.93 | 18.34 | 18.35 | -4.23% | |
| 18.91 | 19.42 | 18.66 | 19.16 | -0.10% | |
| 19.81 | 19.81 | 19.08 | 19.18 | -3.91% | |
| 20.15 | 20.26 | 19.50 | 19.96 | -0.75% | |
| 20.76 | 21.01 | 20.09 | 20.11 | -3.18% | |
| 20.73 | 21.14 | 20.69 | 20.77 | -0.24% | |
| 20.99 | 21.15 | 20.74 | 20.82 | -1.09% | |
| 20.54 | 21.32 | 20.54 | 21.05 | +0.29% | |
| 20.87 | 21.06 | 20.65 | 20.99 | -0.05% | |
| 21.09 | 21.31 | 20.84 | 21.00 | +0.19% | |
| 20.99 | 21.22 | 20.59 | 20.96 | -0.19% | |
| 20.76 | 21.20 | 20.65 | 21.00 | -0.14% | |
| 21.45 | 21.80 | 20.60 | 21.03 | -3.40% | |
| 21.84 | 22.09 | 21.69 | 21.77 | -0.73% | |
| 20.97 | 22.03 | 20.97 | 21.93 | +4.33% | |
| 20.83 | 21.32 | 20.72 | 21.02 | +0.57% | |
| 20.85 | 21.05 | 20.66 | 20.90 | +1.11% | |
| 20.77 | 21.09 | 20.53 | 20.67 | -0.43% | |
| 20.88 | 21.08 | 20.55 | 20.76 | -0.81% | |
| 21.66 | 21.66 | 20.68 | 20.93 | -3.33% | |
| 21.91 | 21.95 | 21.53 | 21.65 | -1.77% | |
| 22.60 | 22.76 | 21.96 | 22.04 | -4.05% | |
| 22.78 | 23.12 | 22.41 | 22.97 | +1.91% | |
| 22.80 | 22.83 | 22.44 | 22.54 | -0.97% | |
| 23.04 | 23.30 | 22.72 | 22.76 | -0.35% | |
| 23.10 | 23.21 | 22.79 | 22.84 | -1.30% | |
| 23.02 | 23.29 | 22.72 | 23.14 | +0.56% | |
| 23.06 | 23.29 | 22.82 | 23.01 | +0.44% | |
| 23.00 | 23.30 | 22.70 | 22.91 | +0.97% | |
| 22.89 | 23.34 | 22.57 | 22.69 | -1.73% | |
| 23.18 | 23.48 | 22.89 | 23.09 | -0.65% | |
| 23.14 | 23.34 | 22.73 | 23.24 | +0.69% | |
| 22.45 | 23.19 | 22.41 | 23.08 | +2.62% | |
| 22.56 | 22.69 | 22.21 | 22.49 | -1.27% | |
| 22.37 | 22.98 | 22.16 | 22.78 | +2.84% | |
| 22.47 | 22.66 | 21.84 | 22.15 | -1.99% | |
| 21.86 | 22.69 | 21.78 | 22.60 | +3.53% | |
| 22.21 | 22.33 | 21.83 | 21.83 | -2.63% | |
| 22.85 | 22.96 | 22.33 | 22.42 | -1.36% | |
| 22.56 | 23.01 | 22.49 | 22.73 | +0.22% | |
| 22.63 | 23.09 | 22.50 | 22.68 | +1.89% | |
| 22.15 | 22.29 | 21.93 | 22.26 | -4.22% | |
| 23.04 | 23.35 | 22.97 | 23.24 | +0.61% | |
| 23.27 | 23.44 | 22.86 | 23.10 | -1.87% | |
| 23.50 | 23.58 | 23.20 | 23.54 | +0.13% | |
| 23.11 | 23.71 | 23.11 | 23.51 | +1.21% | |
| 23.29 | 23.49 | 23.14 | 23.23 | -0.77% | |
| 23.07 | 23.44 | 22.96 | 23.41 | +1.52% | |
| 23.24 | 23.60 | 23.03 | 23.06 | -0.77% | |
| 23.23 | 23.43 | 23.07 | 23.24 | +0.43% | |
| 23.35 | 23.58 | 23.08 | 23.14 | -0.56% | |
| 23.14 | 23.44 | 22.76 | 23.27 | -0.13% | |
| 24.07 | 24.08 | 23.26 | 23.30 | -3.92% | |
| 23.96 | 24.32 | 23.74 | 24.25 | +1.63% | |
| 23.94 | 24.35 | 23.81 | 23.86 | -0.91% | |
| 23.67 | 24.10 | 23.56 | 24.08 | +1.82% | |
| 23.43 | 23.76 | 23.04 | 23.65 | +0.25% | |
| 23.89 | 23.98 | 23.35 | 23.59 | -1.21% | |
| 23.50 | 23.90 | 23.26 | 23.88 | +2.14% | |
| 23.15 | 23.39 | 22.95 | 23.38 | +1.17% | |
| 23.28 | 23.58 | 23.01 | 23.11 | -1.41% | |
| 23.63 | 23.83 | 23.18 | 23.44 | -1.31% | |
| 23.81 | 24.22 | 23.64 | 23.75 | -0.04% | |
| 23.38 | 23.80 | 23.16 | 23.76 | +1.24% | |
| 23.81 | 24.12 | 23.43 | 23.47 | -2.05% | |
| 23.92 | 24.29 | 23.80 | 23.96 | +1.18% | |
| 23.58 | 24.00 | 23.37 | 23.68 | +0.85% | |
| 23.19 | 23.71 | 23.19 | 23.48 | +1.16% | |
| 23.81 | 24.17 | 23.11 | 23.21 | -1.86% | |
| 23.82 | 23.84 | 23.42 | 23.65 | -1.25% | |
| 23.64 | 24.05 | 23.51 | 23.95 | +0.63% | |
| 24.08 | 24.50 | 23.69 | 23.80 | -1.20% | |
| 24.51 | 24.79 | 24.02 | 24.09 | -3.06% | |
| 24.95 | 25.22 | 24.63 | 24.85 | -0.28% | |
| 24.92 | 25.01 | 24.40 | 24.92 | +0.32% | |
| 25.00 | 25.20 | 24.76 | 24.84 | -0.80% | |
| 24.75 | 25.18 | 24.54 | 25.04 | +2.88% | |
| 24.82 | 24.87 | 24.05 | 24.34 | -3.41% | |
| 25.49 | 26.28 | 25.12 | 25.20 | +1.53% | |
| 25.00 | 25.23 | 24.65 | 24.82 | -0.44% | |
| 24.84 | 25.09 | 24.50 | 24.93 | -0.87% | |
| 25.18 | 25.35 | 24.85 | 25.15 | -0.20% | |
| 25.01 | 25.54 | 25.01 | 25.20 | +0.24% | |
| 25.10 | 25.60 | 24.96 | 25.14 | -1.33% | |
| 25.50 | 25.83 | 25.25 | 25.48 | -1.89% | |
| 26.19 | 26.30 | 25.94 | 25.97 | -1.85% | |
| 26.22 | 26.67 | 26.19 | 26.46 | +1.81% | |
| 26.15 | 26.63 | 25.95 | 25.99 | -0.50% | |
| 26.69 | 26.75 | 25.83 | 26.12 | -1.66% | |
| 27.07 | 27.25 | 26.49 | 26.56 | -2.32% | |
| 27.71 | 27.71 | 27.07 | 27.19 | -2.23% | |
| 27.51 | 27.83 | 27.14 | 27.81 | -1.07% | |
| 27.38 | 28.12 | 27.18 | 28.11 | +1.52% | |
| 27.45 | 27.77 | 27.22 | 27.69 | +0.95% | |
| 27.16 | 27.65 | 27.10 | 27.43 | +2.24% | |
| 26.72 | 27.00 | 26.40 | 26.83 | +0.37% | |
| 27.10 | 27.13 | 26.61 | 26.73 | +0.87% | |
| 27.76 | 27.87 | 26.40 | 26.50 | -4.74% | |
| 28.43 | 28.49 | 27.64 | 27.82 | -2.25% | |
| 28.70 | 28.95 | 28.35 | 28.46 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ATHM chart for longer ranges.