Stockscreener 앱 받기
165.78
2.28%
3.69
Autonation Inc 주식 (AN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-17 | $166.9 | $162.3 | $4.53 | 438,246.0 | +2.28% |
| 2025-04-16 | $164.0 | $159.7 | $4.24 | 336,444.0 | -1.10% |
| 2025-04-15 | $167.0 | $163.1 | $3.88 | 492,071.0 | -0.81% |
| 2025-04-14 | $170.9 | $161.2 | $9.77 | 599,679.0 | -1.54% |
| 2025-04-11 | $170.0 | $163.5 | $6.53 | 525,099.0 | +0.91% |
| 2025-04-10 | $169.9 | $160.0 | $9.91 | 762,972.0 | -4.04% |
| 2025-04-09 | $176.3 | $154.7 | $21.54 | 929,240.0 | +11.30% |
| 2025-04-08 | $166.5 | $152.7 | $13.84 | 585,051.0 | -1.45% |
| 2025-04-07 | $163.1 | $148.3 | $14.77 | 1,092,208.0 | -0.35% |
| 2025-04-04 | $162.9 | $152.3 | $10.60 | 688,563.0 | -0.51% |
| 2025-04-03 | $161.0 | $154.8 | $6.14 | 844,422.0 | -4.81% |
| 2025-04-02 | $168.2 | $161.9 | $6.30 | 394,395.0 | +2.02% |
| 2025-04-01 | $165.2 | $160.4 | $4.82 | 430,633.0 | +1.36% |
| 2025-03-31 | $162.5 | $155.4 | $7.14 | 531,098.0 | +1.79% |
| 2025-03-28 | $165.0 | $155.5 | $9.48 | 710,686.0 | -2.57% |
| 2025-03-27 | $169.5 | $160.5 | $8.97 | 658,729.0 | -4.36% |
| 2025-03-26 | $177.8 | $170.3 | $7.54 | 437,657.0 | -3.56% |
| 2025-03-25 | $177.6 | $174.0 | $3.61 | 417,860.0 | +1.03% |
| 2025-03-24 | $175.8 | $169.4 | $6.47 | 520,052.0 | +5.04% |
| 2025-03-21 | $167.3 | $162.7 | $4.57 | 426,489.0 | +0.68% |
| 2025-03-20 | $168.2 | $164.1 | $4.16 | 282,373.0 | -0.34% |
Autonation Inc 주식 (AN) 연도별 가격 이력
이 심층 분석에서는 Autonation Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Autonation Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Autonation Inc 주식 (AN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $176.3 | $148.3 | $27.94 | 8,557,269.0 | +2.38% |
| 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% |
Autonation Inc 주식 (AN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Autonation Inc 주식 (AN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.91%
0.34%
자본화:
|
볼륨(24시간):