Skip to main content

AutoNation (NY: AN )

165.58 -1.88 (-1.12%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 76.09 77.23 74.23 75.02 1,144,900 -0.59(-0.78%)
Feb 25, 2021 78.43 79.14 75.13 75.61 1,098,829 -2.39(-3.06%)
Feb 24, 2021 76.99 78.27 76.00 78.00 1,019,125 +1.01(+1.31%)
Feb 23, 2021 77.87 78.55 75.21 76.99 1,017,494 -1.64(-2.09%)
Feb 22, 2021 78.60 79.85 78.18 78.63 807,519 -0.11(-0.14%)
Feb 19, 2021 78.00 79.55 78.00 78.74 598,800 +0.83(+1.07%)
Feb 18, 2021 78.99 79.92 77.88 77.91 679,518 -1.10(-1.39%)
Feb 17, 2021 78.11 79.93 76.55 79.01 605,033 -0.42(-0.53%)
Feb 16, 2021 80.10 82.90 79.23 79.43 1,129,594 +1.04(+1.33%)
Feb 12, 2021 77.51 78.87 77.51 78.39 370,100 +0.19(+0.24%)
Feb 11, 2021 78.48 79.59 77.19 78.20 344,067 -0.21(-0.27%)
Feb 10, 2021 79.50 79.50 76.71 78.41 441,488 -0.57(-0.72%)
Feb 09, 2021 79.30 79.63 77.79 78.98 280,995 -0.37(-0.47%)
Feb 08, 2021 77.86 79.40 77.27 79.35 597,773 +2.16(+2.80%)
Feb 05, 2021 77.71 78.29 75.73 77.19 482,000 +0.24(+0.31%)
Feb 04, 2021 75.14 77.23 74.99 76.95 282,664 +1.80(+2.40%)
Feb 03, 2021 74.02 75.42 72.54 75.15 589,545 +1.35(+1.83%)
Feb 02, 2021 75.62 76.33 72.72 73.80 638,670 -0.80(-1.07%)
Feb 01, 2021 71.92 74.75 71.92 74.60 612,804 +3.32(+4.66%)
Jan 29, 2021 72.37 73.22 70.64 71.28 512,500 -0.99(-1.37%)
Jan 28, 2021 73.82 73.82 71.23 72.27 983,412 -1.13(-1.54%)
Jan 27, 2021 74.73 74.73 71.32 73.40 994,953 -2.93(-3.84%)
Jan 26, 2021 75.88 76.90 75.28 76.33 346,577 +0.87(+1.15%)
Jan 25, 2021 76.22 77.46 74.51 75.46 441,345 -1.23(-1.60%)
Jan 22, 2021 76.38 76.98 75.41 76.69 349,700 -0.50(-0.65%)
Jan 21, 2021 77.50 78.33 77.03 77.19 482,532 -0.27(-0.35%)
Jan 20, 2021 74.60 77.53 74.59 77.46 729,323 +2.89(+3.88%)
Jan 19, 2021 74.73 75.51 73.89 74.57 812,072 +0.40(+0.54%)
Jan 15, 2021 73.38 74.82 72.52 74.17 645,800 -1.72(-2.27%)
Jan 14, 2021 75.53 76.32 74.94 75.89 426,591 +1.03(+1.38%)
Jan 13, 2021 75.96 76.42 74.40 74.86 440,002 -2.14(-2.78%)
Jan 12, 2021 75.93 78.21 75.93 77.00 531,497 +0.81(+1.06%)
Jan 11, 2021 74.24 76.78 74.12 76.19 411,757 +1.35(+1.80%)
Jan 08, 2021 76.00 76.50 73.41 74.84 547,000 -0.92(-1.21%)
Jan 07, 2021 73.75 76.22 73.65 75.76 644,776 +2.25(+3.06%)
Jan 06, 2021 69.53 73.73 69.53 73.51 915,085 +4.18(+6.03%)
Jan 05, 2021 67.93 69.71 67.13 69.33 639,543 +1.24(+1.82%)
Jan 04, 2021 69.98 70.28 66.86 68.09 804,966 -1.70(-2.44%)
Dec 31, 2020 69.79 69.79 69.79 596,591 +0.05(+0.07%)
Dec 30, 2020 68.82 70.88 68.82 69.74 596,591 +1.02(+1.48%)
Dec 29, 2020 69.00 69.10 67.28 68.72 750,455 +0.11(+0.16%)
Dec 28, 2020 68.47 69.29 68.00 68.61 540,066 +0.56(+0.82%)
Dec 24, 2020 68.12 68.13 67.39 68.05 187,900 +0.07(+0.10%)
Dec 23, 2020 66.43 68.17 66.36 67.98 420,261 +1.41(+2.12%)
Dec 22, 2020 68.03 68.25 66.56 66.57 642,707 -1.46(-2.15%)
Dec 21, 2020 67.89 68.29 66.91 68.03 1,261,638 -0.64(-0.93%)
Dec 18, 2020 69.22 70.48 67.80 68.67 2,105,200 +1.34(+1.99%)
Dec 17, 2020 66.08 67.33 65.92 67.33 787,046 +1.41(+2.14%)
Dec 16, 2020 66.54 66.91 65.45 65.92 807,197 -0.18(-0.27%)
Dec 15, 2020 66.49 66.70 65.79 66.10 508,705 +0.31(+0.47%)
Dec 14, 2020 67.18 68.76 65.76 65.79 514,488 -1.11(-1.66%)
Dec 11, 2020 66.34 67.67 65.76 66.90 426,800 +0.37(+0.56%)
Dec 10, 2020 66.52 66.85 65.51 66.53 471,970 -0.77(-1.14%)
Dec 09, 2020 66.20 67.61 65.86 67.30 527,662 +1.19(+1.80%)
Dec 08, 2020 66.63 67.25 66.03 66.11 407,583 -1.19(-1.77%)
Dec 07, 2020 67.00 67.76 66.79 67.30 537,863 -0.10(-0.15%)
Dec 04, 2020 66.44 67.51 66.30 67.40 537,100 +1.20(+1.81%)
Dec 03, 2020 65.29 67.06 65.16 66.20 747,330 +1.05(+1.61%)
Dec 02, 2020 64.23 65.30 63.86 65.15 589,059 +0.15(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.