Register for real-time alerts, custom portfolio, and market movers
ATHM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 27.01 | 0.01 | 0.04% | 26.78 | 27.07 | 26.32 | 590,741 |
| May 06 2024 | 27.00 | 0.10 | 0.37% | 26.84 | 27.28 | 26.64 | 491,009 |
| May 03 2024 | 26.90 | 0.46 | 1.74% | 26.70 | 26.91 | 26.41 | 512,455 |
| May 02 2024 | 26.44 | 0.84 | 3.28% | 26.29 | 26.98 | 25.75 | 750,672 |
| May 01 2024 | 25.60 | -0.10 | -0.39% | 25.64 | 25.72 | 25.47 | 271,885 |
| Apr 30 2024 | 25.70 | 0.06 | 0.23% | 25.37 | 25.70 | 25.37 | 548,839 |
| Apr 29 2024 | 25.64 | -0.36 | -1.38% | 26.12 | 26.12 | 25.495 | 309,801 |
| Apr 26 2024 | 26.00 | 0.95 | 3.79% | 25.44 | 26.00 | 25.13 | 594,632 |
| Apr 25 2024 | 25.05 | -0.18 | -0.71% | 25.04 | 25.39 | 24.92 | 304,958 |
| Apr 24 2024 | 25.23 | 0.49 | 1.98% | 25.01 | 25.25 | 24.735 | 505,017 |
| Apr 23 2024 | 24.74 | 0.05 | 0.20% | 24.65 | 24.95 | 24.45 | 516,759 |
| Apr 22 2024 | 24.69 | 0.41 | 1.69% | 24.27 | 24.85 | 24.19 | 331,615 |
| Apr 19 2024 | 24.28 | 0.02 | 0.08% | 24.16 | 24.37 | 24.07 | 223,571 |
| Apr 18 2024 | 24.26 | -0.01 | -0.04% | 24.47 | 24.59 | 24.14 | 364,453 |
| Apr 17 2024 | 24.27 | 0.02 | 0.08% | 24.33 | 24.56 | 24.22 | 424,883 |
| Apr 16 2024 | 24.25 | -0.46 | -1.86% | 24.375 | 24.55 | 24.23 | 256,052 |
| Apr 15 2024 | 24.71 | -0.53 | -2.10% | 25.24 | 25.35 | 24.62 | 349,518 |
| Apr 12 2024 | 25.24 | -1.71 | -6.35% | 26.47 | 26.55 | 25.23 | 438,300 |
| Apr 11 2024 | 26.95 | 0.12 | 0.45% | 27.12 | 27.37 | 26.77 | 188,226 |
| Apr 10 2024 | 26.83 | -0.39 | -1.43% | 27.19 | 27.23 | 26.65 | 322,210 |
| Apr 09 2024 | 27.22 | 0.60 | 2.25% | 26.67 | 27.24 | 26.55 | 331,831 |
| Apr 08 2024 | 26.62 | 0.49 | 1.88% | 26.30 | 26.84 | 26.29 | 449,234 |
| Apr 05 2024 | 26.13 | -0.46 | -1.73% | 26.40 | 26.42 | 26.08 | 296,460 |
| Apr 04 2024 | 26.59 | 0.10 | 0.38% | 26.62 | 27.035 | 26.395 | 323,615 |
| Apr 03 2024 | 26.49 | -0.45 | -1.67% | 26.84 | 26.93 | 26.29 | 683,737 |
| Apr 02 2024 | 26.94 | 0.39 | 1.47% | 26.47 | 26.96 | 26.45 | 220,879 |
| Apr 01 2024 | 26.55 | 0.33 | 1.26% | 26.30 | 26.865 | 26.275 | 234,902 |
| Mar 28 2024 | 26.22 | -0.30 | -1.13% | 26.56 | 26.8918 | 26.04 | 269,627 |
| Mar 27 2024 | 26.52 | 0.80 | 3.11% | 25.83 | 26.59 | 25.63 | 408,461 |
| Mar 26 2024 | 25.72 | -0.31 | -1.19% | 26.18 | 26.19 | 25.62 | 368,964 |
| Mar 25 2024 | 26.03 | 0.06 | 0.23% | 25.88 | 26.17 | 25.84 | 187,278 |
| Mar 22 2024 | 25.97 | -0.57 | -2.15% | 26.23 | 26.54 | 25.92 | 297,048 |
| Mar 21 2024 | 26.54 | 0.36 | 1.38% | 26.01 | 26.58 | 25.87 | 467,274 |
| Mar 20 2024 | 26.18 | 0.21 | 0.81% | 26.09 | 26.27 | 25.825 | 201,881 |
| Mar 19 2024 | 25.97 | 0.00 | 0.00% | 25.98 | 26.24 | 25.87 | 448,029 |
| Mar 18 2024 | 25.97 | -0.53 | -2.00% | 26.55 | 26.75 | 25.94 | 572,960 |
| Mar 15 2024 | 26.50 | -0.19 | -0.71% | 26.66 | 26.82 | 26.46 | 564,609 |
| Mar 14 2024 | 26.69 | -0.38 | -1.40% | 26.99 | 26.99 | 26.49 | 425,862 |
| Mar 13 2024 | 27.07 | -0.06 | -0.22% | 27.15 | 27.50 | 26.96 | 413,638 |
| Mar 12 2024 | 27.13 | 0.76 | 2.88% | 26.89 | 27.40 | 26.71 | 586,322 |
| Mar 11 2024 | 26.37 | 0.68 | 2.65% | 26.14 | 26.71 | 26.14 | 335,966 |
| Mar 08 2024 | 25.69 | -0.15 | -0.58% | 25.70 | 25.8525 | 25.68 | 358,615 |
| Mar 07 2024 | 25.84 | 0.03 | 0.12% | 25.75 | 26.04 | 25.75 | 315,213 |
| Mar 06 2024 | 25.81 | 0.19 | 0.74% | 25.89 | 26.41 | 25.65 | 300,163 |
| Mar 05 2024 | 25.62 | -0.13 | -0.50% | 25.67 | 25.86 | 25.53 | 560,995 |
| Mar 04 2024 | 25.75 | -0.26 | -1.00% | 26.00 | 26.0306 | 25.65 | 553,646 |
| Mar 01 2024 | 26.01 | 0.02 | 0.08% | 26.32 | 26.50 | 25.90 | 321,552 |
| Feb 29 2024 | 25.99 | -0.32 | -1.22% | 26.47 | 26.505 | 25.87 | 833,670 |
| Feb 28 2024 | 26.31 | -0.28 | -1.05% | 26.23 | 26.57 | 26.23 | 513,592 |
| Feb 27 2024 | 26.59 | -0.67 | -2.46% | 27.41 | 27.41 | 26.54 | 588,093 |
| Feb 26 2024 | 27.26 | -0.11 | -0.40% | 27.08 | 27.28 | 26.79 | 546,229 |
| Feb 23 2024 | 27.37 | 0.07 | 0.26% | 27.32 | 27.52 | 26.95 | 275,932 |
| Feb 22 2024 | 27.30 | 0.15 | 0.55% | 27.26 | 27.31 | 26.83 | 300,340 |
| Feb 21 2024 | 27.15 | 0.57 | 2.14% | 26.92 | 27.44 | 26.71 | 456,017 |
| Feb 20 2024 | 26.58 | -0.59 | -2.17% | 27.06 | 27.06 | 26.44 | 500,832 |
| Feb 16 2024 | 27.17 | 0.28 | 1.04% | 27.10 | 27.43 | 27.00 | 484,065 |
| Feb 15 2024 | 26.89 | 0.19 | 0.71% | 26.71 | 27.06 | 26.58 | 130,683 |
| Feb 14 2024 | 26.70 | 0.87 | 3.37% | 26.14 | 26.71 | 25.96 | 206,367 |
| Feb 13 2024 | 25.83 | -0.64 | -2.42% | 26.105 | 26.29 | 25.83 | 218,497 |
| Feb 12 2024 | 26.47 | 0.84 | 3.28% | 25.71 | 26.55 | 25.71 | 230,380 |
| Feb 09 2024 | 25.63 | 0.25 | 0.99% | 25.39 | 25.63 | 25.08 | 235,072 |
| Feb 08 2024 | 25.38 | -0.81 | -3.09% | 25.94 | 26.125 | 25.18 | 717,708 |
