ストックスクリーナーアプリを入手
220.09
1.95%
-4.29
Autonation Inc (AN) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10-06 | $224.8 | $219.3 | $5.47 | 242,929.0 | -1.95% |
| 2025-10-03 | $226.6 | $223.2 | $3.38 | 288,918.0 | +0.21% |
| 2025-10-02 | $224.8 | $220.5 | $4.31 | 301,435.0 | +0.17% |
| 2025-10-01 | $223.9 | $216.8 | $7.06 | 413,948.0 | +2.18% |
| 2025-09-30 | $219.4 | $214.9 | $4.50 | 325,614.0 | +0.62% |
| 2025-09-29 | $219.7 | $214.9 | $4.76 | 523,208.0 | -0.11% |
| 2025-09-26 | $219.0 | $216.2 | $2.79 | 368,224.0 | +0.75% |
| 2025-09-25 | $216.7 | $208.4 | $8.28 | 469,314.0 | -2.04% |
| 2025-09-24 | $224.1 | $220.4 | $3.66 | 365,146.0 | +0.05% |
| 2025-09-23 | $223.1 | $220.0 | $3.10 | 624,191.0 | +0.49% |
| 2025-09-22 | $219.9 | $217.0 | $2.95 | 281,883.0 | +0.70% |
| 2025-09-19 | $221.2 | $217.7 | $3.58 | 942,254.0 | -1.48% |
| 2025-09-18 | $223.2 | $220.0 | $3.21 | 344,223.0 | +0.27% |
| 2025-09-17 | $226.4 | $219.2 | $7.18 | 371,456.0 | +0.27% |
| 2025-09-16 | $221.8 | $217.6 | $4.20 | 386,129.0 | -0.10% |
| 2025-09-15 | $222.5 | $219.3 | $3.20 | 426,194.0 | -0.84% |
| 2025-09-12 | $227.2 | $221.4 | $5.81 | 525,276.0 | -2.21% |
| 2025-09-11 | $228.2 | $223.9 | $4.24 | 616,555.0 | +1.68% |
| 2025-09-10 | $225.5 | $222.8 | $2.73 | 372,906.0 | -0.77% |
| 2025-09-09 | $227.4 | $224.2 | $3.21 | 556,629.0 | -0.96% |
| 2025-09-08 | $228.2 | $226.0 | $2.23 | 604,626.0 | +0.16% |
Autonation Inc (AN) 株の年ごとの株価履歴
この詳細な分析では、Autonation Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はAN株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Autonation Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のAutonation Inc (AN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $226.6 | $216.8 | $9.84 | 1,247,230.0 | +0.57% |
| 2025-09 | $228.9 | $208.4 | $20.53 | 9,684,065.0 | -0.14% |
| 2025-08 | $224.0 | $188.3 | $35.68 | 7,687,653.0 | +13.73% |
| 2025-07 | $217.4 | $190.4 | $26.99 | 11,937,486.0 | -3.03% |
| 2025-06 | $203.2 | $178.2 | $25.01 | 7,640,460.0 | +8.05% |
| 2025-05 | $193.2 | $172.7 | $20.54 | 8,300,012.0 | +5.57% |
| 2025-04 | $176.8 | $148.3 | $28.50 | 13,147,713.0 | +7.55% |
| 2025-03 | $184.8 | $155.4 | $29.38 | 11,393,159.0 | -11.21% |
| 2025-02 | $198.5 | $180.3 | $18.19 | 9,158,899.0 | -3.28% |
| 2025-01 | $193.4 | $165.2 | $28.21 | 7,753,569.0 | +11.02% |
2024年のAutonation Inc (AN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $184.2 | $166.4 | $17.76 | 8,894,678.0 | -5.69% |
| 2024-11 | $182.7 | $155.4 | $27.32 | 9,627,428.0 | +15.06% |
| 2024-10 | $179.3 | $151.3 | $27.98 | 12,941,578.0 | -13.11% |
| 2024-09 | $182.9 | $151.2 | $31.69 | 7,288,832.0 | +0.53% |
| 2024-08 | $193.6 | $159.7 | $33.92 | 6,491,129.0 | -6.68% |
| 2024-07 | $197.2 | $156.1 | $41.06 | 9,259,914.0 | +19.66% |
| 2024-06 | $172.0 | $154.0 | $18.01 | 7,368,728.0 | -6.38% |
| 2024-05 | $173.1 | $160.3 | $12.78 | 7,585,594.0 | +5.65% |
| 2024-04 | $178.1 | $150.1 | $28.05 | 11,840,689.0 | -2.68% |
| 2024-03 | $168.9 | $143.9 | $25.05 | 9,293,331.0 | +10.53% |
| 2024-02 | $155.0 | $136.3 | $18.65 | 10,263,382.0 | +7.26% |
| 2024-01 | $152.9 | $133.1 | $19.75 | 7,069,996.0 | -7.00% |
2023年のAutonation Inc (AN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $154.4 | $133.0 | $21.37 | 7,943,785.0 | +11.02% |
| 2023-11 | $142.1 | $126.6 | $15.46 | 9,356,687.0 | +3.99% |
| 2023-10 | $152.0 | $123.8 | $28.19 | 12,610,863.0 | -14.08% |
| 2023-09 | $161.0 | $145.6 | $15.41 | 10,850,226.0 | -3.62% |
| 2023-08 | $162.0 | $152.3 | $9.75 | 11,615,500.0 | -2.42% |
| 2023-07 | $182.1 | $149.4 | $32.69 | 16,897,896.0 | -2.21% |
| 2023-06 | $166.3 | $130.0 | $36.25 | 13,284,770.0 | +25.73% |
| 2023-05 | $141.4 | $128.2 | $13.14 | 11,041,820.0 | -0.59% |
| 2023-04 | $138.1 | $124.5 | $13.68 | 12,818,042.0 | -1.98% |
| 2023-03 | $145.2 | $120.3 | $24.94 | 18,219,202.0 | -1.57% |
| 2023-02 | $158.3 | $125.5 | $32.78 | 16,999,250.0 | +7.73% |
| 2023-01 | $126.7 | $104.3 | $22.42 | 14,007,519.0 | +18.10% |
2.70%
0.67%
大文字化:
|
ボリューム (24 時間):