La bourse est fermée

AutoNation, Inc. (AN)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
165,58-1,88 (-1,12 %)
À la clôture : 04:00PM EDT
165,59 +0,01 (+0,01 %)
Échanges après Bourse : 06:11PM EDT
Durée:
29 mars 2023 - 29 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 2024167,57168,93165,57165,58165,58290 100
27 mars 2024163,44167,76163,44167,46167,46310 000
26 mars 2024162,53162,90160,71161,94161,94206 800
25 mars 2024162,37164,20160,70161,76161,76681 400
22 mars 2024165,01165,81161,81162,22162,22310 600
21 mars 2024162,55166,60162,46165,29165,29719 500
20 mars 2024160,03161,83160,03161,68161,68503 800
19 mars 2024158,51161,44158,12159,62159,62431 900
18 mars 2024160,00161,67157,94158,85158,85633 500
15 mars 2024154,90159,21154,90159,10159,101 174 900
14 mars 2024153,77155,42152,79155,24155,24883 100
13 mars 2024149,51154,42149,51154,00154,00354 100
12 mars 2024148,87149,93147,94149,61149,61200 600
11 mars 2024148,56149,38147,31148,38148,38234 300
08 mars 2024148,29152,32148,29149,01149,01389 100
07 mars 2024145,81147,99145,28147,74147,74262 000
06 mars 2024147,38147,38143,88145,18145,18411 600
05 mars 2024146,38149,11146,06147,28147,28225 700
04 mars 2024151,90153,05147,79147,85147,85498 200
01 mars 2024149,77152,50147,67151,98151,98573 200
29 févr. 2024146,99149,96145,68149,80149,80432 500
28 févr. 2024144,71146,68143,83144,42144,42416 800
27 févr. 2024143,68146,35143,17144,48144,48415 600
26 févr. 2024140,09142,15139,54142,02142,02404 900
23 févr. 2024138,28141,75137,26140,93140,93385 700
22 févr. 2024138,84139,91136,79138,00138,00418 000
21 févr. 2024137,32140,14136,35137,54137,54409 200
20 févr. 2024140,44141,20137,09138,38138,38633 500
16 févr. 2024142,67144,97140,47142,75142,75439 800
15 févr. 2024144,12146,29141,89143,98143,98725 900
14 févr. 2024146,53147,39143,42144,24144,241 110 600
13 févr. 2024153,24155,00146,29147,82147,82809 000
12 févr. 2024152,68154,84152,68153,88153,88545 100
09 févr. 2024147,54152,93146,98152,17152,17449 600
08 févr. 2024144,81147,95144,44147,01147,01329 700
07 févr. 2024144,98146,58143,20144,42144,42375 000
06 févr. 2024143,83145,54142,90144,17144,17471 600
05 févr. 2024144,74146,52142,39143,96143,96408 700
02 févr. 2024143,18148,20143,18146,70146,70414 900
01 févr. 2024141,11147,16140,88145,63145,63670 500
31 janv. 2024139,71143,23137,14139,66139,66570 600
30 janv. 2024142,54145,91142,43143,25143,25193 700
29 janv. 2024140,28143,93140,22143,24143,24278 000
26 janv. 2024138,40140,28138,30140,20140,20227 100
25 janv. 2024137,90138,81136,50138,24138,24355 100
24 janv. 2024141,65141,65136,54136,97136,97284 500
23 janv. 2024143,60144,14139,66139,77139,77305 500
22 janv. 2024141,27144,09141,20142,65142,65695 900
19 janv. 2024140,68142,54138,53140,59140,59270 400
18 janv. 2024140,28141,38139,65140,71140,71208 100
17 janv. 2024137,48139,62135,55139,19139,19419 000
16 janv. 2024134,39138,20133,13137,80137,80396 600
12 janv. 2024141,77142,60134,45135,73135,73409 400
11 janv. 2024141,65141,88137,70141,35141,35390 600
10 janv. 2024143,38144,23141,18142,40142,40341 700
09 janv. 2024141,88143,39141,09143,20143,20248 300
08 janv. 2024140,50144,04138,90143,14143,14271 400
05 janv. 2024140,00142,79139,80140,21140,21260 200
04 janv. 2024142,83143,84140,71140,82140,82285 000
03 janv. 2024148,43149,03142,66143,35143,35350 100
02 janv. 2024149,84152,88148,80150,69150,69279 200
29 déc. 2023150,98151,99149,52150,18150,18281 600
28 déc. 2023150,34151,69150,14151,50151,50183 900
27 déc. 2023151,60152,37150,25151,11151,11180 000
26 déc. 2023151,00153,00150,52152,22152,22199 800
22 déc. 2023151,17152,44149,71150,88150,88251 200
21 déc. 2023152,03154,38151,02152,00152,00522 400
20 déc. 2023149,82152,04147,85147,89147,89263 000
19 déc. 2023147,72150,91147,72150,82150,82319 000
18 déc. 2023148,50149,51146,71146,94146,94450 300
15 déc. 2023149,43149,43146,20147,61147,61687 900
14 déc. 2023143,54149,54143,54149,11149,11702 300
13 déc. 2023133,66140,21133,01140,14140,14818 700
12 déc. 2023135,63135,73133,84133,90133,90443 500
11 déc. 2023136,73137,98135,11136,26136,26265 400
08 déc. 2023136,48138,36135,50136,10136,10233 400
07 déc. 2023135,91136,76134,42136,39136,39367 200
06 déc. 2023136,61140,16134,83135,35135,35416 500
05 déc. 2023137,55137,55134,23135,19135,19513 800
04 déc. 2023139,57141,50138,04139,12139,12441 100
01 déc. 2023135,29140,22135,04140,13140,13404 400
30 nov. 2023134,82135,68133,23135,27135,27492 900
29 nov. 2023134,55137,00133,97134,13134,13743 100
28 nov. 2023131,34134,46130,35132,58132,58479 900
27 nov. 2023134,02134,02130,51130,67130,67407 700
24 nov. 2023132,92135,38132,75135,05135,05157 100
22 nov. 2023133,09135,60132,96133,40133,40275 800
21 nov. 2023134,12134,45132,27132,76132,76395 700
20 nov. 2023135,12137,12133,84135,95135,95374 100
17 nov. 2023133,99135,73132,78135,57135,57515 600
16 nov. 2023138,79139,48129,32131,97131,97806 300
15 nov. 2023139,08142,05139,08140,39140,39407 800
14 nov. 2023137,05141,81137,00138,97138,97440 000
13 nov. 2023130,42132,35130,04132,34132,34288 500
10 nov. 2023132,06133,13130,04132,72132,72219 400
09 nov. 2023135,50135,60131,00131,38131,38412 600
08 nov. 2023134,99135,41133,79134,37134,37673 200
07 nov. 2023137,31137,31134,60134,91134,91310 300
06 nov. 2023139,48140,83134,91136,77136,77383 500
03 nov. 2023137,43140,92136,62139,96139,96553 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...