AutoNation Inc. Common Stockのデータ

AutoNation Inc. Common Stockの基本情報

名前 AutoNation Inc. Common Stock
ティッカー AN
国 United States
上場年 nan
セクター Consumer Durables

AutoNation Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 82.9 79.23 80.1 79.43 1129600.0 79.43
2021-02-12 78.87 77.51 77.51 78.39 370200.0 78.39
2021-02-11 79.59 77.19 78.48 78.2 344100.0 78.2
2021-02-10 79.5 76.71 79.5 78.41 441500.0 78.41
2021-02-09 79.63 77.79 79.3 78.98 281000.0 78.98
2021-02-08 79.4 77.27 77.86 79.35 597700.0 79.35
2021-02-05 78.29 75.73 77.71 77.19 481900.0 77.19
2021-02-04 77.23 74.99 75.14 76.95 282700.0 76.95
2021-02-03 75.42 72.54 74.02 75.15 589500.0 75.15
2021-02-02 76.33 72.72 75.62 73.8 638700.0 73.8
2021-02-01 74.75 71.92 71.92 74.6 612800.0 74.6
2021-01-29 73.22 70.64 72.37 71.28 512600.0 71.28
2021-01-28 73.82 71.23 73.82 72.27 983400.0 72.27
2021-01-27 74.73 71.32 74.73 73.4 995000.0 73.4
2021-01-26 76.9 75.28 75.88 76.33 346600.0 76.33
2021-01-25 77.46 74.51 76.22 75.46 441300.0 75.46
2021-01-22 76.98 75.41 76.38 76.69 349700.0 76.69
2021-01-21 78.33 77.03 77.5 77.19 482500.0 77.19
2021-01-20 77.53 74.59 74.6 77.46 729300.0 77.46
2021-01-19 75.51 73.89 74.73 74.57 812100.0 74.57
2021-01-15 74.82 72.52 73.38 74.17 645700.0 74.17
2021-01-14 76.32 74.94 75.53 75.89 426600.0 75.89
2021-01-13 76.42 74.4 75.96 74.86 440000.0 74.86
2021-01-12 78.21 75.93 75.93 77.0 531500.0 77.0
2021-01-11 76.78 74.12 74.24 76.19 411800.0 76.19
2021-01-08 76.5 73.41 76.0 74.84 546900.0 74.84
2021-01-07 76.22 73.65 73.75 75.76 644800.0 75.76
2021-01-06 73.73 69.53 69.53 73.51 914900.0 73.51
2021-01-05 69.71 67.13 67.93 69.33 639900.0 69.33
2021-01-04 70.28 66.86 69.98 68.09 805000.0 68.09
2020-12-31 70.33 68.78 69.58 69.79 526600.0 69.79
2020-12-30 70.88 68.82 68.82 69.74 596600.0 69.74
2020-12-29 69.1 67.28 69.0 68.72 750500.0 68.72
2020-12-28 69.29 68.0 68.47 68.61 540800.0 68.61
2020-12-24 68.13 67.39 68.12 68.05 188000.0 68.05
2020-12-23 68.17 66.36 66.43 67.98 420300.0 67.98
2020-12-22 68.25 66.56 68.03 66.57 642700.0 66.57
2020-12-21 68.29 66.91 67.89 68.03 1262000.0 68.03
2020-12-18 70.48 67.8 69.22 68.67 2105300.0 68.67
2020-12-17 67.33 65.92 66.08 67.33 814900.0 67.33
2020-12-16 66.91 65.45 66.54 65.92 807200.0 65.92
2020-12-15 66.7 65.79 66.49 66.1 508700.0 66.1
2020-12-14 68.76 65.76 67.18 65.79 514500.0 65.79
2020-12-11 67.67 65.76 66.34 66.9 426900.0 66.9
2020-12-10 66.85 65.51 66.52 66.53 472000.0 66.53
2020-12-09 67.61 65.86 66.2 67.3 527700.0 67.3
2020-12-08 67.25 66.03 66.63 66.11 407600.0 66.11
2020-12-07 67.76 66.79 67.0 67.3 539800.0 67.3
2020-12-04 67.51 66.3 66.44 67.4 537200.0 67.4
2020-12-03 67.06 65.16 65.29 66.2 747300.0 66.2
2020-12-02 65.3 63.86 64.23 65.15 589100.0 65.15
2020-12-01 65.46 61.48 61.87 65.0 814200.0 65.0
2020-11-30 62.67 60.45 62.56 61.29 1426900.0 61.29
2020-11-27 63.49 61.77 63.0 63.0 728100.0 63.0
2020-11-25 64.53 62.6 64.35 63.34 389900.0 63.34
2020-11-24 65.3 62.83 63.0 64.84 768500.0 64.84
2020-11-23 62.24 61.0 61.11 62.02 576400.0 62.02
2020-11-20 61.29 59.52 60.46 60.45 790300.0 60.45
2020-11-19 61.68 59.89 61.47 60.48 653700.0 60.48
2020-11-18 63.32 61.66 62.35 61.71 739300.0 61.71
2020-11-17 62.55 61.34 61.88 61.97 799600.0 61.97
2020-11-16 62.67 60.98 61.87 62.34 610000.0 62.34
2020-11-13 61.73 59.79 59.79 60.93 517900.0 60.93
2020-11-12 61.89 59.02 61.82 59.65 678400.0 59.65
2020-11-11 62.99 60.95 62.79 62.25 619400.0 62.25
2020-11-10 63.06 60.79 61.04 62.7 1104000.0 62.7
2020-11-09 62.21 60.58 61.43 61.04 1067200.0 61.04
2020-11-06 60.6 58.86 60.33 58.92 530000.0 58.92
2020-11-05 60.98 59.2 59.57 59.95 619500.0 59.95
2020-11-04 59.39 57.43 58.25 58.76 536400.0 58.76
2020-11-03 59.64 58.17 58.54 59.08 509000.0 59.08
2020-11-02 57.96 56.31 57.36 57.79 579600.0 57.79
2020-10-30 57.54 56.07 56.55 56.73 629800.0 56.73
2020-10-29 57.66 56.41 57.05 57.0 576900.0 57.0
2020-10-28 58.25 56.26 56.65 57.09 965000.0 57.09
2020-10-27 61.03 57.25 60.28 57.88 1198500.0 57.88
2020-10-26 61.14 59.02 59.76 61.02 1206400.0 61.02
2020-10-23 62.51 60.42 62.51 60.65 851600.0 60.65
2020-10-22 64.41 60.75 64.39 62.3 1535000.0 62.3
2020-10-21 69.28 64.17 67.76 64.24 2395500.0 64.24
2020-10-20 63.33 61.5 62.1 63.03 1779700.0 63.03
2020-10-19 64.24 61.75 63.18 62.01 993000.0 62.01
2020-10-16 63.26 61.51 63.03 62.25 907200.0 62.25
2020-10-15 63.46 59.66 60.01 63.02 526300.0 63.02
2020-10-14 62.0 60.07 61.51 60.69 516700.0 60.69
2020-10-13 61.52 59.63 60.0 61.14 656700.0 61.14
2020-10-12 61.11 60.14 60.5 60.45 420200.0 60.45
2020-10-09 62.27 60.35 62.27 60.56 681100.0 60.56
2020-10-08 61.87 59.59 60.39 61.61 693300.0 61.61
2020-10-07 61.15 59.9 60.09 60.16 890100.0 60.16
2020-10-06 61.96 58.92 60.0 59.03 1108800.0 59.03
2020-10-05 59.93 57.7 57.7 59.47 797300.0 59.47
2020-10-02 57.96 53.63 53.63 57.44 884500.0 57.44
2020-10-01 54.65 52.5 53.36 54.55 582900.0 54.55
2020-09-30 53.23 52.03 52.45 52.93 739600.0 52.93
2020-09-29 53.77 51.32 53.77 52.04 527300.0 52.04
2020-09-28 53.82 52.34 52.86 53.77 444700.0 53.77
2020-09-25 52.06 50.55 51.16 51.9 997600.0 51.9
2020-09-24 52.77 50.72 52.31 51.37 570400.0 51.37
2020-09-23 54.55 52.87 53.93 53.03 669100.0 53.03
2020-09-22 53.19 51.93 52.01 52.4 499800.0 52.4
2020-09-21 52.25 50.52 52.15 51.47 583800.0 51.47
2020-09-18 54.19 52.67 54.19 53.36 1027900.0 53.36
2020-09-17 54.93 53.57 54.11 54.13 546100.0 54.13
2020-09-16 56.89 54.83 56.69 54.98 632700.0 54.98
2020-09-15 56.85 55.64 56.77 56.3 479200.0 56.3
2020-09-14 56.25 55.41 55.59 56.07 494000.0 56.07
2020-09-11 57.0 54.89 56.81 54.9 488100.0 54.9
2020-09-10 57.86 56.23 57.0 56.31 710600.0 56.31
2020-09-09 57.0 55.56 56.41 56.75 349000.0 56.75
2020-09-08 56.97 54.81 55.26 56.13 577200.0 56.13
2020-09-04 57.68 54.72 57.03 56.3 413600.0 56.3
2020-09-03 58.35 56.1 58.35 56.44 584900.0 56.44
2020-09-02 59.58 57.5 58.99 58.48 702400.0 58.48
2020-09-01 58.43 56.12 56.85 58.15 693400.0 58.15
2020-08-31 57.45 56.31 57.27 56.86 632600.0 56.86
2020-08-28 58.88 57.27 57.7 57.58 598800.0 57.58
2020-08-27 58.0 56.99 57.42 57.09 610000.0 57.09
2020-08-26 57.9 56.61 57.9 56.88 766900.0 56.88
2020-08-25 58.48 57.5 58.27 57.94 716000.0 57.94
2020-08-24 58.65 57.39 58.45 58.17 631400.0 58.17
2020-08-21 58.36 57.28 57.78 58.1 510500.0 58.1
2020-08-20 58.7 57.17 57.87 58.16 682200.0 58.16
2020-08-19 58.86 57.29 58.56 57.47 688400.0 57.47
2020-08-18 59.39 57.5 58.39 58.47 887600.0 58.47
2020-08-17 58.8 57.32 57.77 58.44 761400.0 58.44
2020-08-14 57.09 55.76 56.31 57.02 512000.0 57.02
2020-08-13 57.35 56.09 57.0 56.58 648400.0 56.58
2020-08-12 58.07 55.91 55.93 57.51 1220800.0 57.51
2020-08-11 55.56 54.23 55.25 54.59 738000.0 54.59
2020-08-10 55.75 53.75 53.85 54.28 793000.0 54.28
2020-08-07 53.4 52.11 52.8 53.32 853600.0 53.32
2020-08-06 53.5 52.63 52.82 53.19 549900.0 53.19
2020-08-05 53.64 52.31 53.29 53.31 686100.0 53.31
2020-08-04 53.72 52.02 52.92 52.62 665600.0 52.62
2020-08-03 52.97 51.52 51.85 52.91 1048100.0 52.91
2020-07-31 52.24 50.87 51.82 51.34 1099600.0 51.34
2020-07-30 53.81 51.55 53.51 51.63 1466600.0 51.63
2020-07-29 55.37 53.78 54.76 54.15 1521300.0 54.15
2020-07-28 57.09 54.47 56.5 54.56 1363000.0 54.56
2020-07-27 56.69 54.41 54.91 56.5 1614900.0 56.5
2020-07-24 54.92 52.89 53.65 54.7 1580200.0 54.7
2020-07-23 53.49 49.66 52.26 52.55 3333500.0 52.55
2020-07-22 49.15 45.53 45.53 48.85 1742700.0 48.85
2020-07-21 45.46 44.46 45.0 45.16 616200.0 45.16
2020-07-20 45.34 43.93 44.66 44.56 818200.0 44.56
2020-07-17 45.12 43.58 43.99 44.72 795600.0 44.72
2020-07-16 44.93 43.82 43.86 44.65 803100.0 44.65
2020-07-15 45.1 43.74 44.57 44.15 1197100.0 44.15
2020-07-14 43.57 40.66 40.95 43.55 959300.0 43.55
2020-07-13 42.74 41.02 42.15 41.07 622400.0 41.07
2020-07-10 41.86 40.28 40.64 41.74 703700.0 41.74
2020-07-09 41.73 40.16 41.32 40.68 850000.0 40.68
2020-07-08 41.39 39.1 39.12 41.35 1457800.0 41.35
2020-07-07 39.1 37.14 37.47 38.97 780900.0 38.97
2020-07-06 38.05 37.17 37.8 37.77 752000.0 37.77
2020-07-02 38.56 36.95 37.97 37.08 612600.0 37.08
2020-07-01 38.09 36.86 37.51 36.98 453700.0 36.98
2020-06-30 38.27 37.21 37.6 37.58 481600.0 37.58
2020-06-29 37.91 35.64 36.17 37.67 494800.0 37.67
2020-06-26 36.65 35.72 36.01 35.78 932100.0 35.78
2020-06-25 36.57 35.67 36.03 36.32 609400.0 36.32
2020-06-24 37.91 35.9 37.83 36.17 710300.0 36.17
2020-06-23 38.84 37.95 38.77 38.52 519100.0 38.52
2020-06-22 38.59 37.2 37.73 38.22 576000.0 38.22
2020-06-19 39.93 38.02 39.77 38.02 1120400.0 38.02
2020-06-18 39.62 38.01 38.06 39.33 785700.0 39.33
2020-06-17 40.25 38.48 40.25 38.7 863100.0 38.7
2020-06-16 41.87 39.02 41.71 40.45 750800.0 40.45
2020-06-15 39.75 37.13 37.67 39.57 748700.0 39.57
2020-06-12 40.32 38.16 39.88 39.33 817700.0 39.33
2020-06-11 39.8 37.88 38.85 38.2 908400.0 38.2
2020-06-10 43.13 40.61 43.13 40.73 1075800.0 40.73
2020-06-09 43.58 41.87 43.0 43.24 740900.0 43.24
2020-06-08 45.35 43.25 44.23 43.62 812700.0 43.62
2020-06-05 44.74 42.69 43.93 43.47 1295100.0 43.47
2020-06-04 42.16 41.11 41.79 41.79 781300.0 41.79
2020-06-03 42.5 40.52 40.52 42.28 742000.0 42.28
2020-06-02 40.36 39.31 39.98 39.95 1689700.0 39.95
2020-06-01 40.13 39.16 39.39 39.38 878800.0 39.38
2020-05-29 41.05 39.47 41.02 39.48 958200.0 39.48
2020-05-28 42.47 41.02 42.34 41.43 750100.0 41.43
2020-05-27 43.45 40.93 42.49 42.09 996000.0 42.09
2020-05-26 42.28 40.48 41.88 41.28 861000.0 41.28
2020-05-22 40.07 38.73 39.91 39.79 489900.0 39.79
2020-05-21 39.98 38.4 38.4 39.92 809000.0 39.92
2020-05-20 39.43 38.08 38.35 38.46 790300.0 38.46
2020-05-19 39.73 37.7 39.12 37.74 852200.0 37.74
2020-05-18 39.43 37.49 37.82 39.21 1235700.0 39.21
2020-05-15 35.78 34.51 34.82 35.7 604500.0 35.7
2020-05-14 35.38 31.88 32.06 35.17 1121900.0 35.17
2020-05-13 36.55 32.54 36.55 33.2 1345300.0 33.2
2020-05-12 40.03 36.75 40.0 36.77 1314600.0 36.77
2020-05-11 41.99 39.15 41.62 39.39 1788100.0 39.39
2020-05-08 38.43 36.75 37.55 38.32 909000.0 38.32
2020-05-07 38.05 36.35 37.01 36.46 728700.0 36.46
2020-05-06 37.54 36.11 37.24 36.63 815600.0 36.63
2020-05-05 38.07 36.68 37.39 36.73 677100.0 36.73
2020-05-04 36.63 34.86 35.01 36.49 589200.0 36.49
2020-05-01 36.36 35.18 36.1 35.86 601700.0 35.86
2020-04-30 37.62 36.37 37.6 37.24 912900.0 37.24
2020-04-29 39.64 36.74 37.07 38.43 1130900.0 38.43
2020-04-28 37.71 35.46 36.86 35.87 999800.0 35.87
2020-04-27 36.15 34.02 34.94 35.79 1503600.0 35.79
2020-04-24 34.09 32.3 33.19 33.63 1518500.0 33.63
2020-04-23 31.31 29.52 29.52 30.94 1311300.0 30.94
2020-04-22 30.28 28.79 29.63 29.31 707700.0 29.31
2020-04-21 29.87 28.86 29.2 28.92 619500.0 28.92
2020-04-20 31.62 30.09 30.81 30.23 793100.0 30.23
2020-04-17 33.12 30.85 31.6 31.46 1394200.0 31.46
2020-04-16 31.2 30.02 30.64 30.4 665500.0 30.4
2020-04-15 31.42 30.08 30.87 30.51 827800.0 30.51
2020-04-14 33.72 31.86 32.94 32.79 907400.0 32.79
2020-04-13 33.79 31.6 33.57 32.5 720800.0 32.5
2020-04-09 36.31 32.07 32.19 33.65 2372900.0 33.65
2020-04-08 31.3 27.04 27.59 30.99 843200.0 30.99
2020-04-07 30.46 26.96 27.86 27.1 1981100.0 27.1
2020-04-06 29.13 25.78 26.1 26.01 2309500.0 26.01
2020-04-03 25.62 23.12 24.99 24.59 1431700.0 24.59
2020-04-02 27.11 24.26 26.06 25.21 1271200.0 25.21
2020-04-01 27.5 25.71 26.85 26.52 1231900.0 26.52
2020-03-31 28.98 27.57 28.41 28.06 1122300.0 28.06
2020-03-30 29.65 28.07 28.89 28.49 1137500.0 28.49
2020-03-27 30.74 28.98 30.11 29.24 1225100.0 29.24
2020-03-26 32.58 30.9 31.82 31.35 1198800.0 31.35
2020-03-25 33.0 29.69 30.53 31.25 1688800.0 31.25
2020-03-24 30.28 28.61 28.76 30.26 1160500.0 30.26
2020-03-23 27.13 25.3 26.45 27.01 1406900.0 27.01
2020-03-20 27.95 25.76 26.31 26.5 2132300.0 26.5
2020-03-19 26.55 20.66 22.17 26.1 1533400.0 26.1
2020-03-18 27.06 20.59 25.7 22.55 1327800.0 22.55
2020-03-17 28.31 25.56 27.94 27.46 1385000.0 27.46
2020-03-16 31.0 26.38 31.0 27.51 990100.0 27.51
2020-03-13 34.69 31.25 34.38 34.01 1292300.0 34.01
2020-03-12 35.98 32.83 35.98 32.86 1106600.0 32.86
2020-03-11 40.72 37.53 40.25 37.87 1279800.0 37.87
2020-03-10 41.78 38.9 41.48 40.86 899400.0 40.86
2020-03-09 40.95 37.77 40.29 40.38 1042200.0 40.38
2020-03-06 42.49 41.56 41.66 42.19 770100.0 42.19
2020-03-05 43.14 41.76 42.55 43.13 814800.0 43.13
2020-03-04 44.16 42.42 43.16 43.96 814600.0 43.96
2020-03-03 44.88 42.22 43.85 42.6 600700.0 42.6
2020-03-02 44.15 41.99 42.88 44.03 862800.0 44.03
2020-02-28 42.81 40.87 41.23 42.73 1029300.0 42.73
2020-02-27 43.9 42.31 42.79 42.45 855900.0 42.45
2020-02-26 45.88 43.68 45.57 43.71 565900.0 43.71
2020-02-25 47.76 44.82 47.47 45.32 746300.0 45.32
2020-02-24 48.44 47.29 47.65 47.44 702200.0 47.44
2020-02-21 48.85 47.97 48.5 48.65 662600.0 48.65
2020-02-20 48.66 47.82 47.98 48.63 706300.0 48.63
2020-02-19 48.39 47.24 47.6 48.02 773300.0 48.02
2020-02-18 48.35 47.28 47.53 47.44 471600.0 47.44