AutoNation (NY: AN )

74.57 USD +0.40 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 64.30 64.46 63.74 63.92 658,634 -0.41(-0.64%)
Nov 27, 2015 64.75 64.93 64.16 64.33 184,893 -0.28(-0.43%)
Nov 25, 2015 63.62 64.61 64.61 64.61 709,200 +1.11(+1.75%)
Nov 24, 2015 62.55 63.66 62.55 63.50 487,702 +0.43(+0.68%)
Nov 23, 2015 63.28 63.65 62.76 63.07 541,217 -0.36(-0.57%)
Nov 20, 2015 63.41 63.74 63.09 63.43 793,965 +0.39(+0.62%)
Nov 19, 2015 63.54 63.81 61.81 63.04 615,961 -0.44(-0.69%)
Nov 18, 2015 62.54 63.58 62.38 63.48 721,757 +0.84(+1.34%)
Nov 17, 2015 61.43 63.80 61.43 62.64 1,236,027 +1.20(+1.95%)
Nov 16, 2015 59.73 61.47 59.42 61.44 946,701 +1.68(+2.81%)
Nov 13, 2015 61.84 61.90 59.69 59.76 989,132 -2.30(-3.71%)
Nov 12, 2015 62.86 63.71 61.84 62.06 917,136 -1.29(-2.04%)
Nov 11, 2015 64.46 64.47 63.21 63.35 568,938 -0.83(-1.29%)
Nov 10, 2015 63.54 64.25 62.93 64.18 725,166 +0.52(+0.82%)
Nov 09, 2015 63.97 64.22 62.70 63.66 695,907 -0.34(-0.53%)
Nov 06, 2015 64.32 64.59 63.71 64.00 962,733 -0.41(-0.64%)
Nov 05, 2015 65.27 65.50 64.35 64.41 687,879 -0.91(-1.39%)
Nov 04, 2015 63.95 65.33 63.50 65.32 1,263,825 +1.37(+2.14%)
Nov 03, 2015 63.35 63.98 63.07 63.95 787,041 +0.60(+0.95%)
Nov 02, 2015 63.38 63.66 62.93 63.35 714,864 +0.16(+0.25%)
Oct 30, 2015 62.55 63.75 62.14 63.19 1,046,228 +0.79(+1.27%)
Oct 29, 2015 62.83 63.14 62.16 62.40 1,038,159 -0.05(-0.08%)
Oct 28, 2015 62.00 62.87 60.42 62.45 1,733,068 +1.45(+2.38%)
Oct 27, 2015 61.70 62.19 60.76 61.00 1,579,191 -0.83(-1.34%)
Oct 26, 2015 61.68 61.90 60.83 61.83 1,130,843 +0.25(+0.41%)
Oct 23, 2015 62.04 62.50 61.02 61.58 811,619 -0.06(-0.10%)
Oct 22, 2015 63.09 63.09 61.49 61.64 1,293,187 -0.03(-0.05%)
Oct 21, 2015 62.42 62.63 61.53 61.67 548,158 -0.56(-0.90%)
Oct 20, 2015 62.11 62.83 62.09 62.23 591,837 +0.03(+0.05%)
Oct 19, 2015 60.96 62.48 60.85 62.20 852,102 +0.98(+1.60%)
Oct 16, 2015 61.42 61.52 60.63 61.22 673,801 -0.15(-0.24%)
Oct 15, 2015 60.39 61.67 59.94 61.37 684,412 +1.38(+2.30%)
Oct 14, 2015 60.27 60.93 59.55 59.99 682,278 +0.02(+0.03%)
Oct 13, 2015 60.39 61.00 59.90 59.97 532,498 -0.77(-1.27%)
Oct 12, 2015 60.98 61.25 60.26 60.74 475,619 -0.23(-0.38%)
Oct 09, 2015 60.28 61.31 59.81 60.97 760,848 +0.35(+0.58%)
Oct 08, 2015 59.64 60.85 59.63 60.62 418,419 +0.98(+1.64%)
Oct 07, 2015 59.18 60.06 58.66 59.64 816,685 +0.06(+0.10%)
Oct 06, 2015 60.68 60.90 59.22 59.58 532,236 -1.23(-2.02%)
Oct 05, 2015 60.09 60.86 59.95 60.81 539,358 +1.32(+2.22%)
Oct 02, 2015 55.96 59.54 55.95 59.49 1,140,529 +1.66(+2.87%)
Oct 01, 2015 58.29 58.59 56.87 57.83 1,311,058 -0.35(-0.60%)
Sep 30, 2015 57.43 58.27 57.23 58.18 822,730 +1.53(+2.70%)
Sep 29, 2015 56.40 57.08 55.92 56.65 637,241 +0.42(+0.75%)
Sep 28, 2015 59.16 59.35 56.18 56.23 1,028,869 -3.14(-5.29%)
Sep 25, 2015 58.97 60.03 58.95 59.37 575,542 +0.82(+1.40%)
Sep 24, 2015 59.09 59.23 58.04 58.55 828,197 -1.08(-1.81%)
Sep 23, 2015 59.76 60.06 59.12 59.63 396,761 -0.19(-0.32%)
Sep 22, 2015 60.26 60.36 59.31 59.82 571,205 -1.11(-1.82%)
Sep 21, 2015 60.36 61.37 60.00 60.93 537,414 +0.81(+1.35%)
Sep 18, 2015 60.53 61.09 60.02 60.12 1,268,483 -1.03(-1.68%)
Sep 17, 2015 60.90 62.22 59.40 61.15 714,393 +0.54(+0.89%)
Sep 16, 2015 58.85 60.68 58.82 60.61 646,474 +1.73(+2.94%)
Sep 15, 2015 58.64 59.08 58.05 58.88 758,892 +0.36(+0.62%)
Sep 14, 2015 58.89 59.43 58.29 58.52 557,382 -0.19(-0.32%)
Sep 11, 2015 58.40 58.82 57.91 58.71 460,752 +0.06(+0.10%)
Sep 10, 2015 58.59 59.07 58.35 58.65 444,486 -0.06(-0.10%)
Sep 09, 2015 59.67 59.99 58.59 58.71 580,964 -0.06(-0.10%)
Sep 08, 2015 58.12 58.82 57.87 58.77 726,117 +1.42(+2.48%)
Sep 04, 2015 57.09 57.35 57.35 57.35 761,300 -0.56(-0.97%)
Sep 03, 2015 58.60 58.96 57.70 57.91 1,431,268 -0.60(-1.03%)
Sep 02, 2015 58.17 58.85 57.83 58.51 1,082,551 +0.43(+0.74%)
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.