ストックスクリーナーアプリを入手
215.92
0.37%
0.79
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 |
|---|---|---|---|---|---|
| 2025-12-05 | $217.5 | $214.1 | $3.46 | 224,859.0 | +0.37% |
| 2025-12-04 | $216.2 | $213.5 | $2.71 | 334,360.0 | +0.37% |
| 2025-12-03 | $214.8 | $208.4 | $6.38 | 380,702.0 | +3.31% |
| 2025-12-02 | $212.6 | $207.3 | $5.33 | 337,263.0 | -1.36% |
| 2025-12-01 | $214.2 | $207.7 | $6.43 | 356,851.0 | -0.45% |
| 2025-11-28 | $213.2 | $210.5 | $2.69 | 181,657.0 | +0.33% |
| 2025-11-26 | $216.6 | $210.5 | $6.09 | 370,123.0 | -2.18% |
| 2025-11-25 | $218.4 | $208.2 | $10.27 | 372,644.0 | +3.06% |
| 2025-11-24 | $212.0 | $204.8 | $7.17 | 389,574.0 | +0.93% |
| 2025-11-21 | $207.8 | $199.2 | $8.59 | 408,889.0 | +4.39% |
| 2025-11-20 | $204.5 | $196.9 | $7.56 | 540,955.0 | -0.67% |
| 2025-11-19 | $200.0 | $196.5 | $3.47 | 324,421.0 | +0.85% |
| 2025-11-18 | $198.1 | $191.9 | $6.21 | 443,720.0 | +2.44% |
| 2025-11-17 | $198.4 | $193.2 | $5.30 | 462,582.0 | -1.73% |
| 2025-11-14 | $197.7 | $193.9 | $3.79 | 453,404.0 | -0.11% |
| 2025-11-13 | $197.0 | $193.6 | $3.42 | 611,501.0 | +1.59% |
| 2025-11-12 | $196.7 | $192.5 | $4.18 | 356,264.0 | +1.04% |
| 2025-11-11 | $193.9 | $189.0 | $4.93 | 421,857.0 | -0.63% |
| 2025-11-10 | $195.0 | $190.8 | $4.22 | 350,353.0 | -0.46% |
| 2025-11-07 | $194.1 | $190.8 | $3.29 | 345,455.0 | +1.60% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $217.5 | $207.3 | $10.21 | 1,858,894.0 | +2.19% |
| 2025-11 | $218.4 | $187.7 | $30.75 | 8,037,850.0 | +5.71% |
| 2025-10 | $226.6 | $190.5 | $36.11 | 10,212,932.0 | -8.64% |
| 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% |
1.04%
0.21%
大文字化:
|
ボリューム (24 時間):