Stockscreener 앱 받기
191.88
0.90%
-1.805
Autonation Inc 주식 (AN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-07 | $193.6 | $190.8 | $2.78 | 247,203.0 | -0.93% |
| 2025-02-06 | $196.5 | $192.2 | $4.29 | 272,197.0 | -0.48% |
| 2025-02-05 | $194.9 | $191.2 | $3.75 | 410,934.0 | +1.75% |
| 2025-02-04 | $191.7 | $186.7 | $5.00 | 379,064.0 | +2.74% |
| 2025-02-03 | $187.2 | $181.9 | $5.30 | 563,386.0 | -1.26% |
| 2025-01-31 | $191.3 | $187.0 | $4.33 | 427,512.0 | -1.61% |
| 2025-01-30 | $193.4 | $188.8 | $4.61 | 424,649.0 | +2.05% |
| 2025-01-29 | $189.7 | $185.0 | $4.62 | 445,005.0 | -0.04% |
| 2025-01-28 | $187.9 | $185.1 | $2.80 | 337,166.0 | +1.24% |
| 2025-01-27 | $186.2 | $182.3 | $3.93 | 436,558.0 | +1.57% |
| 2025-01-24 | $184.9 | $181.1 | $3.79 | 378,373.0 | -1.34% |
| 2025-01-23 | $185.8 | $181.9 | $3.93 | 399,226.0 | +1.49% |
| 2025-01-22 | $185.0 | $182.2 | $2.81 | 299,514.0 | -1.47% |
| 2025-01-21 | $187.9 | $184.8 | $3.11 | 556,641.0 | -0.03% |
| 2025-01-17 | $186.2 | $184.2 | $1.99 | 367,942.0 | +1.34% |
| 2025-01-16 | $184.0 | $181.4 | $2.58 | 246,708.0 | +0.24% |
| 2025-01-15 | $184.8 | $181.4 | $3.40 | 441,468.0 | +1.87% |
| 2025-01-14 | $179.2 | $176.2 | $2.97 | 376,885.0 | +2.07% |
| 2025-01-13 | $175.4 | $168.0 | $7.39 | 411,919.0 | +2.67% |
| 2025-01-10 | $172.4 | $169.7 | $2.79 | 432,144.0 | -1.43% |
| 2025-01-08 | $173.3 | $170.4 | $2.95 | 289,383.0 | -0.08% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $196.5 | $181.9 | $14.57 | 1,872,784.0 | +1.77% |
| 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% |
0.05%
자본화:
|
볼륨(24시간):