Stockscreener 앱 받기
205.97
0.33%
0.68
시장 영업 전:
205.50
-0.47
-0.23%
Autonation Inc 주식 (AN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-08 | $207.6 | $203.4 | $4.22 | 212,005.0 | +0.33% |
| 2026-05-07 | $207.0 | $202.0 | $5.00 | 272,418.0 | +0.25% |
| 2026-05-06 | $208.5 | $204.5 | $3.92 | 304,748.0 | +1.23% |
| 2026-05-05 | $207.7 | $199.3 | $8.41 | 509,559.0 | -0.18% |
| 2026-05-04 | $208.6 | $201.0 | $7.52 | 537,837.0 | -3.50% |
| 2026-05-01 | $217.9 | $199.5 | $18.39 | 1,100,662.0 | -1.12% |
| 2026-04-30 | $214.4 | $204.0 | $10.49 | 816,044.0 | +3.25% |
| 2026-04-29 | $211.5 | $202.1 | $9.41 | 428,243.0 | +2.35% |
| 2026-04-28 | $207.8 | $199.6 | $8.16 | 505,468.0 | -1.49% |
| 2026-04-27 | $207.3 | $202.1 | $5.18 | 455,373.0 | +0.46% |
| 2026-04-24 | $204.0 | $201.8 | $2.24 | 213,069.0 | +0.05% |
| 2026-04-23 | $204.3 | $201.0 | $3.30 | 285,798.0 | -0.20% |
| 2026-04-22 | $207.1 | $202.2 | $4.84 | 275,293.0 | -0.94% |
| 2026-04-21 | $211.5 | $203.8 | $7.69 | 226,109.0 | -2.01% |
| 2026-04-20 | $210.4 | $207.3 | $3.12 | 278,811.0 | +0.74% |
| 2026-04-17 | $210.8 | $199.7 | $11.10 | 331,863.0 | +4.89% |
| 2026-04-16 | $199.3 | $196.3 | $2.98 | 276,404.0 | +1.27% |
| 2026-04-15 | $202.0 | $195.5 | $6.51 | 285,861.0 | -2.09% |
| 2026-04-14 | $203.2 | $198.3 | $4.89 | 545,534.0 | -1.11% |
| 2026-04-13 | $202.7 | $195.8 | $6.91 | 363,477.0 | +0.86% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $217.9 | $199.3 | $18.65 | 3,149,234.0 | -3.02% |
| 2026-04 | $214.4 | $190.9 | $23.53 | 7,758,270.0 | +8.77% |
| 2026-03 | $200.0 | $180.3 | $19.72 | 10,172,405.0 | +0.05% |
| 2026-02 | $223.4 | $191.8 | $31.62 | 10,919,688.0 | -4.79% |
| 2026-01 | $224.7 | $203.1 | $21.64 | 6,237,215.0 | -0.73% |
Autonation Inc 주식 (AN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $223.9 | $201.1 | $22.84 | 8,095,113.0 | -0.95% |
| 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% |
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% |
0.99%
0.70%
자본화:
|
볼륨(24시간):