ATHM Stock Prices

Data as of Oct 28, 2026

Last

20.12

Change

-0.17

Open

20.32

Previous

20.29

High

20.32

Low

20.00

Bid

-

Ask

-

Volume

405,874

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.347

Hist Vol

0.315

Opt Volume

85

Open Int

989

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	20.32	20.32	20.00	20.12	-0.17	405,874	85	0.347	0.315
Oct 27, 2026	20.23	20.65	19.99	20.29	-0.11	405,656	0	0.000	0.316
Oct 26, 2026	20.30	20.63	20.06	20.40	+0.04	171,374	0	0.000	0.316
Oct 23, 2026	20.25	20.42	20.04	20.36	-0.04	296,744	0	0.000	0.316
Oct 22, 2026	19.65	20.40	19.62	20.40	+0.45	296,399	21	0.000	0.317
Oct 21, 2026	20.08	20.21	19.64	19.95	-0.26	416,386	5	0.419	0.317
Oct 20, 2026	20.24	20.52	20.08	20.21	-0.08	209,019	10	0.346	0.317
Oct 19, 2026	20.28	20.39	20.15	20.29	+0.14	238,237	5	0.349	0.317
Oct 16, 2026	20.34	20.43	19.98	20.15	-0.22	420,419	3	0.381	0.318
Oct 15, 2026	20.15	20.47	20.02	20.37	+0.23	298,421	40	0.419	0.318
Oct 14, 2026	20.25	20.42	20.07	20.14	-0.21	374,961	26	0.320	0.318
Oct 13, 2026	20.39	20.55	20.20	20.35	-0.09	600,332	49	0.390	0.318
Oct 12, 2026	20.46	20.59	19.95	20.44	-0.23	1,048,837	49	0.376	0.318
Oct 9, 2026	20.50	20.80	20.39	20.67	+0.30	388,417	24	0.322	0.322
Oct 8, 2026	20.67	20.98	20.35	20.37	-0.29	225,508	85	0.377	0.322
Oct 7, 2026	20.52	20.77	20.38	20.66	-0.06	221,123	182	0.000	0.322
Oct 6, 2026	20.69	20.81	20.37	20.72	+0.11	392,811	0	0.000	0.322
Oct 5, 2026	20.46	20.97	20.46	20.61	+0.05	420,045	12	0.317	0.322
Oct 2, 2026	21.13	21.17	20.05	20.56	+0.00	476,362	1	0.327	0.322
Oct 1, 2026	21.35	21.46	20.86	20.86	-0.39	287,577	29	0.371	0.322
Sep 30, 2026	21.30	21.55	20.97	21.25	+0.05	610,648	3	0.350	0.322
Sep 29, 2026	21.19	21.33	20.88	21.20	-0.01	427,827	0	0.000	0.322
Sep 28, 2026	21.33	21.64	21.02	21.21	-0.12	212,602	5	0.404	0.322
Sep 25, 2026	21.23	21.48	20.99	21.33	+0.03	510,916	26	0.423	0.322
Sep 24, 2026	21.36	21.49	21.03	21.30	-0.05	312,401	2	0.000	0.322
Sep 23, 2026	21.13	21.39	20.90	21.35	+0.04	380,094	0	0.000	0.323
Sep 22, 2026	21.35	21.67	20.90	21.31	-0.04	297,123	1	0.000	0.324
Sep 21, 2026	21.09	21.39	20.70	21.35	+0.37	518,228	0	0.000	0.324
Sep 18, 2026	21.25	21.45	20.96	20.98	-0.19	981,137	15	0.504	0.324
Sep 17, 2026	21.68	21.68	21.15	21.17	-0.22	421,596	6	0.321	0.324
Sep 16, 2026	21.37	21.57	21.13	21.39	+0.04	553,196	42	0.350	0.324
Sep 15, 2026	21.31	21.77	21.25	21.35	-0.36	456,415	3	0.955	0.325
Sep 14, 2026	21.60	21.89	21.31	21.71	-0.01	484,272	5	1.204	0.324
Sep 11, 2026	22.00	22.09	21.65	21.72	+0.05	337,671	0	0.000	0.324
Sep 10, 2026	21.18	22.16	21.18	21.67	+0.27	972,072	2	0.000	0.325
Sep 9, 2026	21.88	21.88	21.16	21.40	-0.43	573,047	8	0.392	0.326
Sep 8, 2026	21.79	21.95	21.47	21.83	+0.00	390,404	2	0.000	0.327
Sep 4, 2026	21.70	22.33	21.64	22.03	+0.48	440,898	0	0.000	0.326
Sep 3, 2026	21.83	22.09	21.50	21.55	-0.38	427,459	0	0.000	0.325
Sep 2, 2026	21.87	22.17	21.83	21.93	-0.17	447,938	6	0.611	0.325
Sep 1, 2026	21.73	22.40	21.55	22.10	+0.16	435,363	0	0.000	0.325
Aug 31, 2026	22.73	22.73	21.88	21.94	-0.89	784,345	3	0.000	0.326
Aug 28, 2026	22.60	22.92	22.31	22.83	+0.28	648,479	3	0.308	0.324
Aug 27, 2026	22.08	22.65	21.70	22.55	+0.38	1,019,148	2	0.320	0.323
Aug 26, 2026	21.74	22.43	21.43	22.17	+0.45	1,185,927	3	0.338	0.324
Aug 25, 2026	21.85	21.98	21.32	21.72	-0.13	2,848,232	42	0.308	0.323
Aug 24, 2026	22.00	22.03	21.66	21.85	-0.37	906,375	4	0.363	0.323
Aug 21, 2026	22.20	22.42	21.83	22.22	+0.10	893,525	53	0.293	0.323
Aug 20, 2026	22.44	22.60	20.98	22.12	-0.36	1,111,084	18	0.379	0.324
Aug 19, 2026	22.04	22.54	21.75	22.48	+0.51	777,108	33	0.426	0.323
Aug 18, 2026	21.25	22.01	21.18	21.97	-0.52	745,981	16	0.406	0.323
Aug 17, 2026	22.91	22.94	22.44	22.49	-0.18	426,592	9	0.434	0.322
Aug 14, 2026	22.65	22.83	22.34	22.67	+0.13	377,671	1	0.571	0.322
Aug 13, 2026	22.88	22.88	22.51	22.54	-0.43	474,071	6	0.601	0.323
Aug 12, 2026	22.90	23.07	22.53	22.97	-0.05	738,333	3	0.514	0.324
Aug 11, 2026	23.26	23.27	22.77	23.02	-0.47	498,654	0	0.000	0.324
Aug 10, 2026	22.73	23.57	22.46	23.49	+0.77	627,060	10	0.507	0.323
Aug 7, 2026	22.86	22.88	22.18	22.72	+0.01	674,220	24	0.439	0.322
Aug 6, 2026	22.92	23.07	22.67	22.71	-0.27	840,236	467	0.533	0.323
Aug 5, 2026	22.78	23.11	22.76	22.98	+0.02	715,088	8	0.454	0.322
Aug 4, 2026	22.71	23.37	22.71	22.96	-0.29	961,808	1	0.000	0.323
Aug 3, 2026	23.12	23.48	22.68	23.25	+0.03	638,632	6	0.348	0.323
Jul 31, 2026	22.94	23.34	22.72	23.22	+0.35	807,261	20	0.000	0.323
Jul 30, 2026	22.53	23.04	22.30	22.87	+0.13	871,329	17	0.446	0.323
Jul 29, 2026	23.10	23.19	22.49	22.74	-0.27	1,210,866	47	0.000	0.323
Jul 28, 2026	21.70	23.38	21.70	23.01	+1.64	1,506,266	347	0.447	0.324

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.