Stockscreener 앱 받기
169.51
0.53%
-0.91
시간 외 거래:
169.51
Autonation Inc. 주식 (AN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $170.8 | $169.3 | $1.44 | 210,831.0 | -0.53% |
| 2024-05-15 | $171.6 | $168.8 | $2.88 | 314,895.0 | -0.09% |
| 2024-05-14 | $173.1 | $169.7 | $3.33 | 390,595.0 | +1.04% |
| 2024-05-13 | $170.8 | $165.7 | $5.17 | 334,291.0 | +2.74% |
| 2024-05-10 | $167.0 | $163.5 | $3.46 | 216,975.0 | -0.93% |
| 2024-05-09 | $166.0 | $163.7 | $2.35 | 284,083.0 | +1.44% |
| 2024-05-08 | $164.8 | $161.5 | $3.33 | 509,969.0 | -0.47% |
| 2024-05-07 | $168.5 | $164.2 | $4.29 | 356,579.0 | -1.30% |
| 2024-05-06 | $167.3 | $165.8 | $1.52 | 461,116.0 | +0.76% |
| 2024-05-03 | $167.5 | $164.2 | $3.25 | 370,086.0 | +1.17% |
| 2024-05-02 | $165.6 | $161.6 | $4.01 | 308,423.0 | +0.26% |
| 2024-05-01 | $166.3 | $160.3 | $6.04 | 481,997.0 | +1.05% |
| 2024-04-30 | $164.5 | $161.1 | $3.40 | 592,144.0 | -2.59% |
| 2024-04-29 | $170.4 | $165.3 | $5.13 | 598,110.0 | -2.62% |
| 2024-04-26 | $178.1 | $165.1 | $13.03 | 1,531,109.0 | +5.92% |
| 2024-04-25 | $160.8 | $155.5 | $5.32 | 793,360.0 | +0.54% |
| 2024-04-24 | $160.7 | $156.2 | $4.59 | 529,969.0 | +0.79% |
| 2024-04-23 | $158.7 | $155.4 | $3.31 | 370,634.0 | +2.39% |
| 2024-04-22 | $155.6 | $153.3 | $2.24 | 402,904.0 | +0.28% |
| 2024-04-19 | $156.6 | $153.0 | $3.59 | 500,579.0 | -0.31% |
| 2024-04-18 | $155.5 | $153.0 | $2.47 | 488,664.0 | +1.50% |
| 2024-04-17 | $156.0 | $152.3 | $3.73 | 716,003.0 | -1.47% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $173.1 | $160.3 | $12.78 | 4,450,671.0 | +5.19% |
| 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% |
Autonation Inc. 주식 (AN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.57%
1.73%
자본화:
|
볼륨(24시간):