ストックスクリーナーアプリを入手
157.45
1.34%
-1.89
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 |
|---|---|---|---|---|---|
| 2024-11-05 | $158.9 | $157.6 | $1.25 | 5,929.0 | -0.71% |
| 2024-11-04 | $162.6 | $155.5 | $7.09 | 556,900.0 | +1.98% |
| 2024-11-01 | $159.4 | $155.4 | $3.95 | 451,790.0 | +0.50% |
| 2024-10-31 | $160.2 | $155.2 | $5.04 | 486,491.0 | -2.31% |
| 2024-10-30 | $161.8 | $156.7 | $5.08 | 571,845.0 | +1.23% |
| 2024-10-29 | $158.3 | $154.9 | $3.39 | 533,935.0 | -0.52% |
| 2024-10-28 | $159.6 | $155.3 | $4.29 | 901,528.0 | +1.41% |
| 2024-10-25 | $162.1 | $151.3 | $10.80 | 1,358,527.0 | -4.52% |
| 2024-10-24 | $164.1 | $161.3 | $2.79 | 734,812.0 | +0.74% |
| 2024-10-23 | $164.0 | $160.9 | $3.02 | 636,950.0 | +0.15% |
| 2024-10-22 | $164.0 | $161.4 | $2.54 | 343,061.0 | -1.42% |
| 2024-10-21 | $169.8 | $163.8 | $5.97 | 935,142.0 | -2.99% |
| 2024-10-18 | $169.7 | $167.2 | $2.55 | 284,535.0 | +0.06% |
| 2024-10-17 | $171.1 | $168.0 | $3.08 | 365,074.0 | -0.55% |
| 2024-10-16 | $171.3 | $166.9 | $4.35 | 490,056.0 | +2.05% |
| 2024-10-15 | $170.7 | $166.3 | $4.37 | 469,841.0 | -0.42% |
| 2024-10-14 | $168.5 | $164.0 | $4.52 | 578,976.0 | +1.18% |
| 2024-10-11 | $165.8 | $162.5 | $3.26 | 548,508.0 | +1.09% |
| 2024-10-10 | $165.1 | $160.7 | $4.39 | 533,882.0 | +0.26% |
| 2024-10-09 | $164.6 | $159.4 | $5.12 | 548,942.0 | -1.00% |
| 2024-10-08 | $166.8 | $163.1 | $3.71 | 474,882.0 | -0.76% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $162.6 | $155.4 | $7.16 | 1,014,619.0 | +1.77% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $125.4 | $99.72 | $25.65 | 18,929,147.0 | -13.40% |
| 2022-11 | $125.2 | $104.0 | $21.21 | 16,478,799.0 | +16.56% |
| 2022-10 | $110.8 | $94.92 | $15.93 | 25,232,889.0 | +4.36% |
| 2022-09 | $125.2 | $98.35 | $26.80 | 22,316,607.0 | -18.24% |
| 2022-08 | $135.6 | $115.7 | $19.90 | 13,324,812.0 | +4.94% |
| 2022-07 | $125.0 | $108.7 | $16.24 | 15,219,258.0 | +6.25% |
| 2022-06 | $126.1 | $103.4 | $22.70 | 13,644,316.0 | -6.52% |
| 2022-05 | $126.4 | $102.5 | $23.86 | 18,317,841.0 | +3.15% |
| 2022-04 | $117.8 | $96.56 | $21.23 | 24,828,723.0 | +16.40% |
| 2022-03 | $121.0 | $99.34 | $21.61 | 16,863,905.0 | -13.15% |
| 2022-02 | $115.1 | $100.0 | $15.13 | 16,732,571.0 | +5.19% |
| 2022-01 | $118.4 | $102.3 | $16.07 | 16,079,224.0 | -6.72% |
0.10%
大文字化:
|
ボリューム (24 時間):