Indicators

AutoNation (NY: AN )

154.62 +2.29 (+1.50%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	41.02	41.05	39.47	39.48	958,200	-1.95(-4.71%)
May 28, 2020	42.34	42.47	41.02	41.43	750,059	-0.66(-1.57%)
May 27, 2020	42.49	43.45	40.93	42.09	996,036	+0.81(+1.96%)
May 26, 2020	41.88	42.28	40.48	41.28	860,956	+1.49(+3.74%)
May 22, 2020	39.91	40.07	38.73	39.79	489,800	-0.13(-0.33%)
May 21, 2020	38.40	39.98	38.40	39.92	809,019	+1.46(+3.80%)
May 20, 2020	38.35	39.43	38.08	38.46	790,329	+0.72(+1.91%)
May 19, 2020	39.12	39.73	37.70	37.74	852,213	-1.47(-3.75%)
May 18, 2020	37.82	39.43	37.49	39.21	1,235,655	+3.51(+9.83%)
May 15, 2020	34.82	35.78	34.51	35.70	604,500	+0.53(+1.51%)
May 14, 2020	32.06	35.38	31.88	35.17	1,121,938	+1.97(+5.93%)
May 13, 2020	36.55	36.55	32.54	33.20	1,345,293	-3.57(-9.71%)
May 12, 2020	40.00	40.03	36.75	36.77	1,314,589	-2.62(-6.65%)
May 11, 2020	41.62	41.99	39.15	39.39	1,788,030	+1.07(+2.79%)
May 08, 2020	37.55	38.43	36.75	38.32	909,200	+1.86(+5.10%)
May 07, 2020	37.01	38.05	36.35	36.46	728,684	-0.17(-0.46%)
May 06, 2020	37.24	37.54	36.11	36.63	815,641	-0.10(-0.27%)
May 05, 2020	37.39	38.07	36.68	36.73	677,118	+0.24(+0.66%)
May 04, 2020	35.01	36.63	34.86	36.49	589,184	+0.63(+1.76%)

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.