Skip to main content

AutoNation (NY: AN )

165.58 -1.88 (-1.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 50.77 51.24 50.13 50.21 1,255,057 -0.38(-0.75%)
Feb 27, 2018 52.14 52.64 50.43 50.59 812,910 -1.55(-2.97%)
Feb 26, 2018 52.68 52.68 51.87 52.14 421,190 -0.32(-0.61%)
Feb 23, 2018 52.24 52.53 51.43 52.46 546,234 +0.62(+1.20%)
Feb 22, 2018 51.84 638,384 +0.10(+0.19%)
Feb 21, 2018 52.31 52.73 51.69 51.74 1,041,754 -0.24(-0.46%)
Feb 20, 2018 52.93 52.95 51.91 51.98 712,305 -1.13(-2.13%)
Feb 16, 2018 53.11 53.11 53.11 0 +0.51(+0.97%)
Feb 15, 2018 52.97 53.33 51.19 52.60 1,075,703 -0.13(-0.25%)
Feb 14, 2018 52.97 53.42 52.26 52.73 1,283,880 -0.67(-1.25%)
Feb 13, 2018 54.47 54.47 52.69 53.40 1,090,638 -1.21(-2.22%)
Feb 12, 2018 54.66 54.99 53.52 54.61 651,934 +0.59(+1.09%)
Feb 09, 2018 53.45 54.57 51.61 54.02 1,366,884 +1.33(+2.52%)
Feb 08, 2018 53.82 54.41 52.69 52.69 1,432,097 -0.88(-1.64%)
Feb 07, 2018 54.23 54.31 53.35 53.57 959,992 -0.85(-1.56%)
Feb 06, 2018 53.16 55.05 52.13 54.42 1,512,278 +0.03(+0.06%)
Feb 05, 2018 56.87 57.10 53.75 54.39 1,160,839 -2.84(-4.96%)
Feb 02, 2018 57.97 59.69 57.15 57.23 1,558,079 -0.81(-1.40%)
Feb 01, 2018 60.10 60.57 57.10 58.04 2,214,294 -2.18(-3.62%)
Jan 31, 2018 61.42 61.60 59.60 60.22 2,177,382 -0.87(-1.42%)
Jan 30, 2018 60.86 61.35 59.86 61.09 1,076,808 +0.02(+0.03%)
Jan 29, 2018 61.93 61.96 60.95 61.07 761,291 -0.93(-1.50%)
Jan 26, 2018 61.25 62.02 60.74 62.00 723,970 +0.75(+1.22%)
Jan 25, 2018 61.21 61.30 60.98 61.25 802,469 +0.23(+0.38%)
Jan 24, 2018 60.34 61.22 59.70 61.02 1,112,653 +0.92(+1.53%)
Jan 23, 2018 59.96 60.50 59.56 60.10 1,040,894 +0.06(+0.10%)
Jan 22, 2018 58.98 60.12 58.54 60.04 1,028,891 +1.11(+1.88%)
Jan 19, 2018 56.48 59.36 56.48 58.93 2,041,005 +2.50(+4.43%)
Jan 18, 2018 56.54 56.63 55.74 56.43 993,435 +0.06(+0.11%)
Jan 17, 2018 57.25 57.27 56.18 56.37 711,177 -0.87(-1.52%)
Jan 16, 2018 59.05 59.05 56.59 57.24 660,831 -0.72(-1.24%)
Jan 12, 2018 57.96 57.96 57.96 0 +0.26(+0.45%)
Jan 11, 2018 56.21 57.77 56.01 57.70 611,829 +1.60(+2.85%)
Jan 10, 2018 56.25 56.34 55.76 56.10 648,397 -0.28(-0.50%)
Jan 09, 2018 56.91 56.92 56.23 56.38 715,867 -0.49(-0.86%)
Jan 08, 2018 55.47 56.87 55.47 56.87 1,058,397 +1.29(+2.32%)
Jan 05, 2018 54.95 55.78 54.77 55.58 695,910 +0.93(+1.70%)
Jan 04, 2018 53.90 54.97 53.76 54.65 1,639,920 +0.90(+1.67%)
Jan 03, 2018 52.27 53.76 52.07 53.75 1,294,994 +1.28(+2.44%)
Jan 02, 2018 51.71 52.59 51.51 52.47 968,081 +1.14(+2.22%)
Dec 29, 2017 51.33 51.33 51.33 0 -0.05(-0.10%)
Dec 28, 2017 51.53 51.71 50.97 51.38 330,350 -0.07(-0.14%)
Dec 27, 2017 51.65 51.92 51.39 51.45 324,433 -0.19(-0.37%)
Dec 26, 2017 51.33 52.09 51.31 51.64 443,381 +0.10(+0.19%)
Dec 22, 2017 51.70 51.76 50.76 51.54 599,511 +0.00(+0.00%)
Dec 21, 2017 52.05 52.44 51.37 51.54 767,361 -0.64(-1.23%)
Dec 20, 2017 52.85 53.08 52.13 52.18 451,149 -0.43(-0.82%)
Dec 19, 2017 54.21 54.21 52.42 52.61 1,331,267 -1.18(-2.19%)
Dec 18, 2017 53.19 54.02 53.03 53.79 905,430 +1.22(+2.32%)
Dec 15, 2017 52.47 52.92 52.14 52.57 1,684,047 +0.15(+0.29%)
Dec 14, 2017 54.28 54.50 51.81 52.42 1,063,228 -1.84(-3.39%)
Dec 13, 2017 54.21 54.77 54.21 54.26 1,023,909 -0.22(-0.40%)
Dec 12, 2017 55.50 55.97 54.37 54.48 575,772 -0.97(-1.75%)
Dec 11, 2017 55.75 55.75 55.04 55.45 682,349 -0.14(-0.25%)
Dec 08, 2017 55.43 55.70 54.76 55.59 746,684 +0.21(+0.38%)
Dec 07, 2017 55.42 55.66 54.79 55.38 704,535 +0.10(+0.18%)
Dec 06, 2017 55.70 55.92 53.97 55.28 895,914 -0.56(-1.00%)
Dec 05, 2017 57.18 57.83 55.60 55.84 718,261 -0.41(-0.73%)
Dec 04, 2017 55.84 56.56 55.58 56.25 1,062,344 +1.21(+2.20%)
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.