Stockscreener 앱 받기
198.62
1.22%
2.39
Autonation Inc 주식 (AN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $198.8 | $195.4 | $3.35 | 330,712.0 | +1.22% |
| 2025-08-08 | $196.9 | $195.0 | $1.94 | 241,120.0 | +0.94% |
| 2025-08-07 | $197.0 | $193.5 | $3.44 | 458,495.0 | -0.57% |
| 2025-08-06 | $196.3 | $194.5 | $1.84 | 313,107.0 | +0.01% |
| 2025-08-05 | $195.6 | $190.0 | $5.63 | 689,924.0 | +3.29% |
| 2025-08-04 | $192.3 | $188.6 | $3.77 | 588,835.0 | -0.69% |
| 2025-08-01 | $192.8 | $188.3 | $4.44 | 370,766.0 | -1.07% |
| 2025-07-31 | $194.5 | $191.2 | $3.23 | 379,183.0 | +0.19% |
| 2025-07-30 | $195.5 | $191.6 | $3.95 | 459,104.0 | -0.49% |
| 2025-07-29 | $196.6 | $190.4 | $6.14 | 952,261.0 | -1.54% |
| 2025-07-28 | $205.0 | $194.8 | $10.21 | 877,374.0 | -3.44% |
| 2025-07-25 | $208.4 | $195.2 | $13.25 | 970,774.0 | +1.50% |
| 2025-07-24 | $205.1 | $199.9 | $5.19 | 634,930.0 | -2.16% |
| 2025-07-23 | $206.2 | $204.6 | $1.64 | 464,988.0 | +1.37% |
| 2025-07-22 | $202.6 | $199.7 | $2.92 | 372,303.0 | +1.52% |
| 2025-07-21 | $201.1 | $196.4 | $4.77 | 388,345.0 | +1.08% |
| 2025-07-18 | $198.4 | $194.6 | $3.88 | 420,357.0 | +0.18% |
| 2025-07-17 | $205.6 | $194.9 | $10.70 | 1,038,997.0 | -3.91% |
| 2025-07-16 | $207.5 | $203.7 | $3.72 | 488,098.0 | -0.45% |
| 2025-07-15 | $216.2 | $203.3 | $12.86 | 739,090.0 | -4.21% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $198.8 | $188.3 | $10.47 | 3,323,671.0 | +3.10% |
| 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% |
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% |
0.23%
자본화:
|
볼륨(24시간):