Autohome Inc. (ATHM) stock
ATHMNYSEServices-Computer Processing & Data Preparation
$21.80+0.26 (+1.21%)
Close on Nov 13, 2026Market cap $2.52BP/E 12.4Yield –
Price history
Autohome share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$21.80
+1.21% on the day
52-week range
$15.57 – $25.22
-13.6% from the high
Change over 52 weeks
-12.3%
From $24.85 on Nov 13, 2025
Average volume
594,487
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $21.56 | $22.04 | $21.00 | $21.80 | +1.21% | 183,303 |
| Nov 12, 2026 | $21.86 | $21.86 | $20.88 | $21.54 | -0.55% | 320,596 |
| Nov 11, 2026 | $22.40 | $22.45 | $21.57 | $21.66 | -3.56% | 342,520 |
| Nov 10, 2026 | $22.39 | $22.59 | $21.76 | $22.46 | +0.49% | 218,627 |
| Nov 9, 2026 | $22.79 | $22.80 | $22.22 | $22.35 | -2.27% | 264,986 |
| Nov 6, 2026 | $22.62 | $23.18 | $22.15 | $22.87 | -0.04% | 399,931 |
| Nov 5, 2026 | $21.90 | $22.98 | $21.32 | $22.88 | +1.73% | 961,451 |
| Nov 4, 2026 | $20.83 | $22.95 | $20.49 | $22.49 | +12.68% | 622,989 |
| Nov 3, 2026 | $20.25 | $20.25 | $19.88 | $19.96 | -0.75% | 296,390 |
| Nov 2, 2026 | $20.00 | $20.30 | $19.79 | $20.11 | +1.26% | 345,347 |
| Oct 30, 2026 | $20.09 | $20.41 | $19.77 | $19.86 | -1.83% | 389,946 |
| Oct 29, 2026 | $20.02 | $20.35 | $19.87 | $20.23 | +0.55% | 350,205 |
| Oct 28, 2026 | $20.32 | $20.32 | $20.00 | $20.12 | -0.84% | 405,875 |
| Oct 27, 2026 | $20.23 | $20.65 | $19.99 | $20.29 | -0.54% | 405,788 |
| Oct 26, 2026 | $20.30 | $20.63 | $20.06 | $20.40 | +0.20% | 171,376 |
| Oct 23, 2026 | $20.25 | $20.42 | $20.04 | $20.36 | -0.20% | 296,745 |
| Oct 22, 2026 | $19.65 | $20.40 | $19.62 | $20.40 | +2.26% | 296,402 |
| Oct 21, 2026 | $20.08 | $20.21 | $19.64 | $19.95 | -1.29% | 416,385 |
| Oct 20, 2026 | $20.24 | $20.52 | $20.08 | $20.21 | -0.39% | 209,069 |
| Oct 19, 2026 | $20.28 | $20.39 | $20.15 | $20.29 | +0.69% | 238,237 |
| Oct 16, 2026 | $20.34 | $20.43 | $19.98 | $20.15 | -1.08% | 420,419 |
| Oct 15, 2026 | $20.15 | $20.47 | $20.02 | $20.37 | +1.14% | 298,423 |
| Oct 14, 2026 | $20.25 | $20.42 | $20.07 | $20.14 | -1.03% | 375,621 |
| Oct 13, 2026 | $20.39 | $20.55 | $20.20 | $20.35 | -0.44% | 641,913 |
| Oct 12, 2026 | $20.46 | $20.59 | $19.95 | $20.44 | -1.11% | 1,048,838 |
| Oct 9, 2026 | $20.50 | $20.80 | $20.39 | $20.67 | +1.47% | 388,419 |
| Oct 8, 2026 | $20.67 | $20.98 | $20.35 | $20.37 | -1.40% | 225,508 |
| Oct 7, 2026 | $20.52 | $20.77 | $20.38 | $20.66 | -0.29% | 221,124 |
| Oct 6, 2026 | $20.69 | $20.81 | $20.37 | $20.72 | +0.53% | 392,812 |
| Oct 5, 2026 | $20.46 | $20.97 | $20.46 | $20.61 | +0.24% | 420,054 |
| Oct 2, 2026 | $21.13 | $21.17 | $20.05 | $20.56 | -1.44% | 476,365 |
| Oct 1, 2026 | $21.35 | $21.46 | $20.86 | $20.86 | -1.84% | 288,322 |
| Sep 30, 2026 | $21.30 | $21.55 | $20.97 | $21.25 | +0.24% | 637,533 |
| Sep 29, 2026 | $21.19 | $21.33 | $20.88 | $21.20 | -0.05% | 459,925 |
| Sep 28, 2026 | $21.33 | $21.64 | $21.02 | $21.21 | -0.56% | 212,604 |
| Sep 25, 2026 | $21.23 | $21.48 | $20.99 | $21.33 | +0.14% | 551,754 |
| Sep 24, 2026 | $21.36 | $21.49 | $21.03 | $21.30 | -0.23% | 312,400 |
| Sep 23, 2026 | $21.13 | $21.39 | $20.90 | $21.35 | +0.19% | 380,096 |
| Sep 22, 2026 | $21.35 | $21.67 | $20.90 | $21.31 | -0.19% | 297,129 |
| Sep 21, 2026 | $21.09 | $21.39 | $20.70 | $21.35 | +1.76% | 518,230 |
| Sep 18, 2026 | $21.25 | $21.45 | $20.96 | $20.98 | -0.90% | 1,004,792 |
| Sep 17, 2026 | $21.68 | $21.68 | $21.15 | $21.17 | -1.03% | 421,600 |
| Sep 16, 2026 | $21.37 | $21.57 | $21.13 | $21.39 | +0.19% | 553,197 |
| Sep 15, 2026 | $21.31 | $21.77 | $21.25 | $21.35 | -1.66% | 519,561 |
| Sep 14, 2026 | $21.60 | $21.89 | $21.31 | $21.71 | +0.14% | 484,274 |
| Sep 11, 2026 | $22.00 | $22.09 | $21.65 | $21.68 | +0.05% | 451,369 |
| Sep 10, 2026 | $21.18 | $22.16 | $21.18 | $21.67 | +1.26% | 972,073 |
| Sep 9, 2026 | $21.88 | $21.88 | $21.16 | $21.40 | -1.97% | 573,048 |
| Sep 8, 2026 | $21.79 | $21.95 | $21.47 | $21.83 | -0.91% | 390,407 |
| Sep 4, 2026 | $21.70 | $22.33 | $21.64 | $22.03 | +2.23% | 440,899 |
| Sep 3, 2026 | $21.83 | $22.09 | $21.50 | $21.55 | -1.73% | 427,461 |
| Sep 2, 2026 | $21.87 | $22.17 | $21.83 | $21.93 | -0.77% | 448,009 |
| Sep 1, 2026 | $21.73 | $22.40 | $21.55 | $22.10 | +0.73% | 435,385 |
| Aug 31, 2026 | $22.73 | $22.73 | $21.88 | $21.94 | -3.90% | 784,443 |
| Aug 28, 2026 | $22.60 | $22.92 | $22.31 | $22.83 | +1.24% | 648,579 |
| Aug 27, 2026 | $22.08 | $22.65 | $21.70 | $22.55 | +1.71% | 1,019,148 |
| Aug 26, 2026 | $21.74 | $22.43 | $21.43 | $22.17 | +2.07% | 1,186,950 |
| Aug 25, 2026 | $21.85 | $21.98 | $21.32 | $21.72 | -0.59% | 2,848,236 |
| Aug 24, 2026 | $22.00 | $22.03 | $21.66 | $21.85 | -1.67% | 906,376 |
| Aug 21, 2026 | $22.20 | $22.42 | $21.83 | $22.22 | +0.45% | 893,525 |
| Aug 20, 2026 | $22.44 | $22.60 | $20.98 | $22.12 | -1.60% | 1,135,185 |
| Aug 19, 2026 | $22.04 | $22.54 | $21.75 | $22.48 | +2.32% | 777,113 |
| Aug 18, 2026 | $21.25 | $22.01 | $21.18 | $21.97 | -2.31% | 745,981 |
| Aug 17, 2026 | $22.91 | $22.94 | $22.44 | $22.49 | -0.79% | 429,077 |
| Aug 14, 2026 | $22.65 | $22.83 | $22.34 | $22.67 | +0.58% | 377,671 |
| Aug 13, 2026 | $22.88 | $22.88 | $22.51 | $22.54 | -1.87% | 474,075 |
| Aug 12, 2026 | $22.90 | $23.07 | $22.53 | $22.97 | -0.22% | 738,345 |
| Aug 11, 2026 | $23.26 | $23.27 | $22.77 | $23.02 | -2.00% | 498,655 |
| Aug 10, 2026 | $22.73 | $23.57 | $22.46 | $23.49 | +3.39% | 627,060 |
| Aug 7, 2026 | $22.86 | $22.88 | $22.18 | $22.72 | +0.04% | 674,320 |
| Aug 6, 2026 | $22.92 | $23.07 | $22.67 | $22.71 | -1.17% | 840,236 |
| Aug 5, 2026 | $22.78 | $23.11 | $22.76 | $22.98 | +0.09% | 717,561 |
| Aug 4, 2026 | $22.71 | $23.37 | $22.71 | $22.96 | -1.25% | 961,808 |
| Aug 3, 2026 | $23.12 | $23.48 | $22.68 | $23.25 | +0.13% | 691,612 |
| Jul 31, 2026 | $22.94 | $23.34 | $22.72 | $23.22 | +1.53% | 807,971 |
| Jul 30, 2026 | $22.53 | $23.04 | $22.30 | $22.87 | +0.57% | 871,328 |
| Jul 29, 2026 | $23.10 | $23.19 | $22.49 | $22.74 | -1.17% | 1,211,182 |
| Jul 28, 2026 | $21.70 | $23.38 | $21.70 | $23.01 | +7.67% | 1,509,712 |
| Jul 27, 2026 | $21.59 | $21.59 | $20.97 | $21.37 | +1.23% | 597,335 |
| Jul 24, 2026 | $21.34 | $21.47 | $20.91 | $21.11 | -0.75% | 651,583 |
| Jul 23, 2026 | $21.45 | $21.62 | $20.99 | $21.27 | -1.12% | 635,196 |
| Jul 22, 2026 | $21.14 | $21.63 | $20.93 | $21.51 | +1.18% | 852,466 |
| Jul 21, 2026 | $21.28 | $21.45 | $20.81 | $21.26 | -0.79% | 673,611 |
| Jul 20, 2026 | $22.01 | $22.39 | $21.36 | $21.43 | -0.46% | 628,250 |
| Jul 17, 2026 | $21.35 | $21.98 | $21.22 | $21.53 | -1.24% | 969,147 |
| Jul 16, 2026 | $21.59 | $22.20 | $21.41 | $21.80 | +0.97% | 773,342 |
| Jul 15, 2026 | $21.01 | $21.86 | $21.00 | $21.59 | +3.50% | 517,257 |
| Jul 14, 2026 | $20.58 | $20.99 | $20.15 | $20.86 | +2.41% | 547,594 |
| Jul 13, 2026 | $20.34 | $20.68 | $20.05 | $20.37 | +0.34% | 763,032 |
| Jul 10, 2026 | $20.71 | $20.72 | $20.11 | $20.30 | -0.98% | 693,092 |
| Jul 9, 2026 | $19.72 | $20.57 | $19.36 | $20.50 | +2.81% | 903,045 |
| Jul 8, 2026 | $18.95 | $20.10 | $18.95 | $19.94 | +6.80% | 724,022 |
| Jul 7, 2026 | $18.73 | $19.11 | $18.41 | $18.67 | +0.21% | 310,492 |
| Jul 6, 2026 | $18.35 | $18.84 | $17.91 | $18.63 | +2.48% | 537,738 |
| Jul 2, 2026 | $18.20 | $18.28 | $17.68 | $18.18 | -4.77% | 572,874 |
| Jul 1, 2026 | $19.10 | $19.54 | $18.78 | $19.09 | +0.32% | 763,180 |
| Jun 30, 2026 | $18.93 | $19.23 | $18.56 | $19.03 | +0.16% | 842,723 |
| Jun 29, 2026 | $18.75 | $19.12 | $18.55 | $19.00 | +2.37% | 1,147,326 |
| Jun 26, 2026 | $18.54 | $18.90 | $18.53 | $18.56 | -1.17% | 1,205,382 |
| Jun 25, 2026 | $18.96 | $19.15 | $18.60 | $18.78 | -1.68% | 1,285,923 |
| Jun 24, 2026 | $18.32 | $19.14 | $18.17 | $19.10 | +3.97% | 1,406,094 |
| Jun 23, 2026 | $18.22 | $18.64 | $18.04 | $18.37 | -0.38% | 730,516 |
| Jun 22, 2026 | $17.92 | $18.67 | $17.58 | $18.44 | +1.93% | 1,509,748 |
| Jun 18, 2026 | $17.98 | $18.35 | $17.85 | $18.09 | +1.01% | 956,440 |
| Jun 17, 2026 | $18.04 | $18.66 | $17.83 | $17.91 | -1.49% | 695,261 |
| Jun 16, 2026 | $18.47 | $18.48 | $18.05 | $18.18 | -3.09% | 782,326 |
| Jun 15, 2026 | $17.80 | $18.85 | $17.57 | $18.76 | +6.77% | 1,013,114 |
| Jun 12, 2026 | $17.97 | $18.18 | $17.55 | $17.57 | -1.57% | 912,084 |
| Jun 11, 2026 | $17.29 | $17.98 | $17.05 | $17.85 | +2.23% | 1,099,149 |
| Jun 10, 2026 | $17.20 | $17.74 | $17.12 | $17.46 | +1.16% | 849,636 |
| Jun 9, 2026 | $17.61 | $17.82 | $16.88 | $17.26 | -0.63% | 920,949 |
| Jun 8, 2026 | $16.65 | $17.50 | $16.57 | $17.37 | +5.08% | 689,405 |
| Jun 5, 2026 | $17.40 | $17.54 | $16.36 | $16.53 | -5.81% | 742,995 |
| Jun 4, 2026 | $18.09 | $18.44 | $17.52 | $17.55 | -3.47% | 677,533 |
| Jun 3, 2026 | $18.28 | $18.50 | $17.98 | $18.18 | -0.93% | 619,565 |
| Jun 2, 2026 | $18.00 | $18.63 | $18.00 | $18.35 | +2.46% | 735,906 |
| Jun 1, 2026 | $17.42 | $17.92 | $17.12 | $17.91 | +2.58% | 616,958 |
| May 29, 2026 | $17.28 | $18.07 | $17.23 | $17.46 | +0.92% | 904,029 |
| May 28, 2026 | $16.03 | $17.37 | $15.57 | $17.30 | +5.62% | 1,039,781 |
| May 27, 2026 | $16.42 | $16.63 | $16.32 | $16.38 | -0.67% | 642,661 |
| May 26, 2026 | $16.47 | $16.89 | $16.37 | $16.49 | -0.60% | 636,766 |
| May 22, 2026 | $16.08 | $16.78 | $16.06 | $16.59 | -0.54% | 670,703 |
| May 21, 2026 | $16.65 | $16.89 | $16.46 | $16.68 | -1.48% | 483,422 |
| May 20, 2026 | $16.92 | $17.06 | $16.34 | $16.93 | +0.59% | 901,096 |
| May 19, 2026 | $16.80 | $17.16 | $16.70 | $16.83 | -0.36% | 650,775 |
| May 18, 2026 | $17.06 | $17.15 | $16.65 | $16.89 | -0.94% | 678,995 |
| May 15, 2026 | $17.48 | $17.75 | $16.98 | $17.05 | -3.73% | 899,804 |
| May 14, 2026 | $18.25 | $18.30 | $17.25 | $17.71 | -7.76% | 831,427 |
| May 13, 2026 | $18.73 | $19.43 | $18.66 | $19.20 | +2.02% | 434,373 |
| May 12, 2026 | $19.13 | $19.13 | $18.42 | $18.82 | -1.83% | 544,149 |
| May 11, 2026 | $18.98 | $19.54 | $18.98 | $19.17 | +0.89% | 425,465 |
| May 8, 2026 | $19.46 | $19.65 | $18.99 | $19.00 | -1.71% | 393,155 |
| May 7, 2026 | $19.27 | $19.62 | $19.26 | $19.33 | -0.21% | 628,557 |
| May 6, 2026 | $18.56 | $19.55 | $18.56 | $19.37 | +5.67% | 620,155 |
| May 5, 2026 | $18.46 | $18.49 | $18.26 | $18.33 | -0.49% | 257,795 |
| May 4, 2026 | $18.61 | $18.87 | $18.42 | $18.42 | -0.97% | 271,168 |
| May 1, 2026 | $18.68 | $18.68 | $18.40 | $18.60 | -0.16% | 244,316 |
| Apr 30, 2026 | $18.14 | $18.67 | $17.96 | $18.63 | +2.31% | 539,869 |
| Apr 29, 2026 | $18.31 | $18.41 | $18.01 | $18.21 | -0.27% | 540,834 |
| Apr 28, 2026 | $18.30 | $18.35 | $18.02 | $18.26 | -1.08% | 423,120 |
| Apr 27, 2026 | $18.44 | $18.70 | $18.37 | $18.46 | -0.22% | 432,482 |
| Apr 24, 2026 | $18.54 | $18.67 | $18.26 | $18.50 | +0.71% | 337,282 |
| Apr 23, 2026 | $18.62 | $18.70 | $18.27 | $18.37 | -1.76% | 652,863 |
| Apr 22, 2026 | $18.67 | $18.94 | $18.57 | $18.70 | 0.00% | 588,588 |
| Apr 21, 2026 | $18.79 | $18.92 | $18.57 | $18.70 | -1.01% | 505,801 |
| Apr 20, 2026 | $18.67 | $18.94 | $18.58 | $18.89 | +0.91% | 483,570 |
| Apr 17, 2026 | $18.82 | $18.98 | $18.59 | $18.72 | +0.11% | 706,686 |
| Apr 16, 2026 | $18.53 | $18.70 | $18.35 | $18.70 | +1.91% | 848,610 |
| Apr 15, 2026 | $18.21 | $18.54 | $18.12 | $18.35 | +1.21% | 884,576 |
| Apr 14, 2026 | $18.03 | $18.34 | $17.88 | $18.13 | +1.57% | 679,744 |
| Apr 13, 2026 | $17.89 | $17.91 | $17.56 | $17.85 | -0.28% | 683,870 |
| Apr 10, 2026 | $18.30 | $18.42 | $17.88 | $17.90 | -1.21% | 394,367 |
| Apr 9, 2026 | $18.05 | $18.40 | $17.71 | $18.12 | 0.00% | 411,001 |
| Apr 8, 2026 | $18.06 | $18.33 | $17.92 | $18.12 | +3.48% | 365,256 |
| Apr 7, 2026 | $17.54 | $17.65 | $17.23 | $17.51 | +0.17% | 337,220 |
| Apr 6, 2026 | $17.32 | $17.56 | $17.21 | $17.48 | +0.69% | 236,683 |
| Apr 2, 2026 | $17.18 | $17.72 | $17.13 | $17.36 | -1.03% | 267,981 |
| Apr 1, 2026 | $17.36 | $17.67 | $17.10 | $17.54 | +0.98% | 339,798 |
| Mar 31, 2026 | $17.18 | $17.43 | $16.90 | $17.37 | +1.64% | 850,798 |
| Mar 30, 2026 | $16.91 | $17.20 | $16.74 | $17.09 | +1.00% | 415,492 |
| Mar 27, 2026 | $17.23 | $17.27 | $16.86 | $16.92 | -2.14% | 364,234 |
| Mar 26, 2026 | $17.31 | $17.50 | $17.09 | $17.29 | -1.71% | 577,021 |
| Mar 25, 2026 | $17.41 | $17.76 | $17.40 | $17.59 | +1.79% | 500,326 |
| Mar 24, 2026 | $17.83 | $17.94 | $17.06 | $17.28 | -3.63% | 638,610 |
| Mar 23, 2026 | $18.07 | $18.21 | $17.92 | $17.93 | -0.50% | 643,578 |
| Mar 20, 2026 | $18.34 | $18.34 | $17.96 | $18.02 | -2.07% | 2,285,709 |
| Mar 19, 2026 | $18.09 | $18.49 | $18.04 | $18.40 | +0.55% | 763,979 |
| Mar 18, 2026 | $18.65 | $18.93 | $18.30 | $18.30 | -2.81% | 869,890 |
| Mar 17, 2026 | $18.66 | $18.91 | $18.60 | $18.83 | +1.24% | 905,136 |
| Mar 16, 2026 | $19.00 | $19.09 | $18.60 | $18.60 | -1.38% | 1,096,623 |
| Mar 13, 2026 | $18.98 | $19.16 | $18.72 | $18.86 | +0.59% | 812,515 |
| Mar 12, 2026 | $19.21 | $19.39 | $18.72 | $18.75 | -2.75% | 1,018,936 |
| Mar 11, 2026 | $19.45 | $19.49 | $19.15 | $19.28 | -1.83% | 1,023,260 |
| Mar 10, 2026 | $19.57 | $19.87 | $19.46 | $19.64 | +0.15% | 1,045,454 |
| Mar 9, 2026 | $19.00 | $19.72 | $18.82 | $19.61 | +2.83% | 758,076 |
| Mar 6, 2026 | $18.80 | $19.35 | $18.70 | $19.07 | +1.27% | 610,314 |
| Mar 5, 2026 | $18.05 | $19.29 | $17.87 | $18.83 | +4.84% | 891,711 |
| Mar 4, 2026 | $18.45 | $18.88 | $17.92 | $17.96 | -2.13% | 811,259 |
| Mar 3, 2026 | $18.81 | $18.93 | $18.34 | $18.35 | -4.23% | 800,001 |
| Mar 2, 2026 | $18.91 | $19.42 | $18.66 | $19.16 | -0.10% | 536,358 |
| Feb 27, 2026 | $19.81 | $19.81 | $19.08 | $19.18 | -3.91% | 9,293,588 |
| Feb 26, 2026 | $20.15 | $20.26 | $19.50 | $19.96 | -0.75% | 739,166 |
| Feb 25, 2026 | $20.76 | $21.01 | $20.09 | $20.11 | -3.18% | 595,357 |
| Feb 24, 2026 | $20.73 | $21.14 | $20.69 | $20.77 | -0.24% | 611,709 |
| Feb 23, 2026 | $20.99 | $21.15 | $20.74 | $20.82 | -1.09% | 571,335 |
| Feb 20, 2026 | $20.54 | $21.32 | $20.54 | $21.05 | +0.29% | 411,579 |
| Feb 19, 2026 | $20.87 | $21.06 | $20.65 | $20.99 | -0.05% | 438,518 |
| Feb 18, 2026 | $21.09 | $21.31 | $20.84 | $21.00 | +0.19% | 400,423 |
| Feb 17, 2026 | $20.99 | $21.22 | $20.59 | $20.96 | -0.19% | 672,335 |
| Feb 13, 2026 | $20.76 | $21.20 | $20.65 | $21.00 | -0.14% | 413,688 |
| Feb 12, 2026 | $21.45 | $21.80 | $20.60 | $21.03 | -3.40% | 832,562 |
| Feb 11, 2026 | $21.84 | $22.09 | $21.69 | $21.77 | -0.73% | 614,197 |
| Feb 10, 2026 | $20.97 | $22.03 | $20.97 | $21.93 | +4.33% | 465,356 |
| Feb 9, 2026 | $20.83 | $21.32 | $20.72 | $21.02 | +0.57% | 450,684 |
| Feb 6, 2026 | $20.85 | $21.05 | $20.66 | $20.90 | +1.11% | 464,135 |
| Feb 5, 2026 | $20.77 | $21.09 | $20.53 | $20.67 | -0.43% | 747,103 |
| Feb 4, 2026 | $20.88 | $21.08 | $20.55 | $20.76 | -0.81% | 392,425 |
| Feb 3, 2026 | $21.66 | $21.66 | $20.68 | $20.93 | -3.33% | 415,739 |
| Feb 2, 2026 | $21.91 | $21.95 | $21.53 | $21.65 | -1.77% | 458,180 |
| Jan 30, 2026 | $22.60 | $22.76 | $21.96 | $22.04 | -4.05% | 579,547 |
| Jan 29, 2026 | $22.78 | $23.12 | $22.41 | $22.97 | +1.91% | 325,895 |
| Jan 28, 2026 | $22.80 | $22.83 | $22.44 | $22.54 | -0.97% | 527,592 |
| Jan 27, 2026 | $23.04 | $23.30 | $22.72 | $22.76 | -0.35% | 428,639 |
| Jan 26, 2026 | $23.10 | $23.21 | $22.79 | $22.84 | -1.30% | 271,984 |
| Jan 23, 2026 | $23.02 | $23.29 | $22.72 | $23.14 | +0.56% | 245,418 |
| Jan 22, 2026 | $23.06 | $23.29 | $22.82 | $23.01 | +0.44% | 378,774 |
| Jan 21, 2026 | $23.00 | $23.30 | $22.70 | $22.91 | +0.97% | 536,850 |
| Jan 20, 2026 | $22.89 | $23.34 | $22.57 | $22.69 | -1.73% | 559,954 |
| Jan 16, 2026 | $23.18 | $23.48 | $22.89 | $23.09 | -0.65% | 554,861 |
| Jan 15, 2026 | $23.14 | $23.34 | $22.73 | $23.24 | +0.69% | 314,508 |
| Jan 14, 2026 | $22.45 | $23.19 | $22.41 | $23.08 | +2.62% | 346,467 |
| Jan 13, 2026 | $22.56 | $22.69 | $22.21 | $22.49 | -1.27% | 413,700 |
| Jan 12, 2026 | $22.37 | $22.98 | $22.16 | $22.78 | +2.84% | 361,427 |
| Jan 9, 2026 | $22.47 | $22.66 | $21.84 | $22.15 | -1.99% | 559,794 |
| Jan 8, 2026 | $21.86 | $22.69 | $21.78 | $22.60 | +3.53% | 531,430 |
| Jan 7, 2026 | $22.21 | $22.33 | $21.83 | $21.83 | -2.63% | 504,978 |
| Jan 6, 2026 | $22.85 | $22.96 | $22.33 | $22.42 | -1.36% | 325,064 |
| Jan 5, 2026 | $22.56 | $23.01 | $22.49 | $22.73 | +0.22% | 470,824 |
| Jan 2, 2026 | $22.63 | $23.09 | $22.50 | $22.68 | +1.89% | 265,474 |
| Dec 31, 2025 | $22.15 | $22.29 | $21.93 | $22.26 | -4.22% | 459,961 |
| Dec 30, 2025 | $23.04 | $23.35 | $22.97 | $23.24 | +0.61% | 398,100 |
| Dec 29, 2025 | $23.27 | $23.44 | $22.86 | $23.10 | -1.87% | 494,584 |
| Dec 26, 2025 | $23.50 | $23.58 | $23.20 | $23.54 | +0.13% | 262,752 |
| Dec 24, 2025 | $23.11 | $23.71 | $23.11 | $23.51 | +1.21% | 302,117 |
| Dec 23, 2025 | $23.29 | $23.49 | $23.14 | $23.23 | -0.77% | 400,562 |
| Dec 22, 2025 | $23.07 | $23.44 | $22.96 | $23.41 | +1.52% | 398,896 |
| Dec 19, 2025 | $23.24 | $23.60 | $23.03 | $23.06 | -0.77% | 1,141,545 |
| Dec 18, 2025 | $23.23 | $23.43 | $23.07 | $23.24 | +0.43% | 430,157 |
| Dec 17, 2025 | $23.35 | $23.58 | $23.08 | $23.14 | -0.56% | 365,701 |
| Dec 16, 2025 | $23.14 | $23.44 | $22.76 | $23.27 | -0.13% | 783,313 |
| Dec 15, 2025 | $24.07 | $24.08 | $23.26 | $23.30 | -3.92% | 381,477 |
| Dec 12, 2025 | $23.96 | $24.32 | $23.74 | $24.25 | +1.63% | 680,571 |
| Dec 11, 2025 | $23.94 | $24.35 | $23.81 | $23.86 | -0.91% | 324,353 |
| Dec 10, 2025 | $23.67 | $24.10 | $23.56 | $24.08 | +1.82% | 380,593 |
| Dec 9, 2025 | $23.43 | $23.76 | $23.04 | $23.65 | +0.25% | 443,587 |
| Dec 8, 2025 | $23.89 | $23.98 | $23.35 | $23.59 | -1.21% | 354,095 |
| Dec 5, 2025 | $23.50 | $23.90 | $23.26 | $23.88 | +2.14% | 609,499 |
| Dec 4, 2025 | $23.15 | $23.39 | $22.95 | $23.38 | +1.17% | 405,966 |
| Dec 3, 2025 | $23.28 | $23.58 | $23.01 | $23.11 | -1.41% | 482,424 |
| Dec 2, 2025 | $23.63 | $23.83 | $23.18 | $23.44 | -1.31% | 363,512 |
| Dec 1, 2025 | $23.81 | $24.22 | $23.64 | $23.75 | -0.04% | 634,929 |
| Nov 28, 2025 | $23.38 | $23.80 | $23.16 | $23.76 | +1.24% | 318,051 |
| Nov 26, 2025 | $23.81 | $24.12 | $23.43 | $23.47 | -2.05% | 446,028 |
| Nov 25, 2025 | $23.92 | $24.29 | $23.80 | $23.96 | +1.18% | 668,720 |
| Nov 24, 2025 | $23.58 | $24.00 | $23.37 | $23.68 | +0.85% | 1,194,230 |
| Nov 21, 2025 | $23.19 | $23.71 | $23.19 | $23.48 | +1.16% | 411,463 |
| Nov 20, 2025 | $23.81 | $24.17 | $23.11 | $23.21 | -1.86% | 460,231 |
| Nov 19, 2025 | $23.82 | $23.84 | $23.42 | $23.65 | -1.25% | 339,127 |
| Nov 18, 2025 | $23.64 | $24.05 | $23.51 | $23.95 | +0.63% | 316,904 |
| Nov 17, 2025 | $24.08 | $24.50 | $23.69 | $23.80 | -1.20% | 312,894 |
| Nov 14, 2025 | $24.51 | $24.79 | $24.02 | $24.09 | -3.06% | 383,834 |
| Nov 13, 2025 | $24.95 | $25.22 | $24.63 | $24.85 | -0.28% | 326,255 |
| Nov 12, 2025 | $24.92 | $25.01 | $24.40 | $24.92 | +0.32% | 309,557 |
| Nov 11, 2025 | $25.00 | $25.20 | $24.76 | $24.84 | -0.80% | 288,559 |
| Nov 10, 2025 | $24.75 | $25.18 | $24.54 | $25.04 | +2.88% | 437,418 |
| Nov 7, 2025 | $24.82 | $24.87 | $24.05 | $24.34 | -3.41% | 483,413 |
| Nov 6, 2025 | $25.49 | $26.28 | $25.12 | $25.20 | +1.53% | 478,667 |
| Nov 5, 2025 | $25.00 | $25.23 | $24.65 | $24.82 | -0.44% | 438,134 |
| Nov 4, 2025 | $24.84 | $25.09 | $24.50 | $24.93 | -0.87% | 314,454 |
| Nov 3, 2025 | $25.18 | $25.35 | $24.85 | $25.15 | – | 363,903 |
Seasonality
ATHM return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 7.7% | 0.7% | -0.8% | 3.7% | 0.5% | -0.2% | 1.4% | 0.1% | 1.9% | -7.9% | -0.5% | 2.6% |
| Months up | 6 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 1 of 10 | 4 of 10 | 5 of 9 |
| 2026 | -1.0% | -13.0% | -9.4% | 7.3% | -6.3% | 9.0% | 26.4% | -5.5% | -3.1% | -6.5% | 9.8% | |
| 2025 | 8.0% | 2.6% | -3.5% | -1.6% | -10.1% | 5.2% | 5.0% | 6.6% | -1.1% | -11.7% | -5.7% | -6.3% |
| 2024 | -10.2% | 3.1% | 0.9% | -2.0% | 10.5% | -3.3% | -7.2% | 0.9% | 29.7% | -13.9% | -2.1% | -1.3% |
| 2023 | 13.9% | -12.5% | 11.9% | -11.4% | -3.5% | 1.9% | 9.6% | -9.6% | 5.0% | -11.9% | 2.1% | 7.1% |
| 2022 | 13.0% | -8.2% | 1.3% | -4.4% | 25.0% | 8.2% | -9.3% | -0.2% | -19.2% | -9.2% | 14.5% | 2.3% |
| 2021 | 10.7% | 4.2% | -18.2% | -0.6% | -16.9% | -17.0% | -29.2% | -2.3% | 6.0% | -16.2% | -13.2% | -13.7% |
| 2020 | -4.4% | 1.6% | -8.6% | 16.9% | -6.4% | -1.9% | 16.1% | -8.5% | 19.6% | -0.5% | -1.2% | 5.5% |
| 2019 | -7.5% | 29.9% | 11.8% | 9.9% | -25.6% | -0.3% | -0.7% | 2.5% | -4.6% | 1.7% | -19.5% | 17.6% |
| 2018 | 30.2% | -6.1% | 9.9% | 13.5% | 15.6% | -10.4% | -4.2% | -14.6% | -6.3% | -6.5% | 13.8% | -5.0% |
| 2017 | 24.2% | 5.8% | -4.4% | 8.9% | 22.5% | 7.0% | 7.3% | 32.0% | -6.5% | -4.3% | -3.7% | 16.8% |
See a number that looks wrong?