Skip to main content

AutoNation (NY: AN )

167.60 +0.14 (+0.09%)
Streaming Delayed Price Updated: 10:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 60.11 59.66 59.66 59.66 439,100 -0.62(-1.03%)
Dec 30, 2015 60.83 61.10 60.26 60.28 273,447 -0.33(-0.54%)
Dec 29, 2015 60.09 60.93 60.03 60.61 369,607 +0.84(+1.41%)
Dec 28, 2015 60.02 60.33 59.44 59.77 482,870 -0.43(-0.71%)
Dec 24, 2015 60.58 60.20 60.20 60.20 345,400 -0.52(-0.86%)
Dec 23, 2015 60.84 61.06 60.13 60.72 412,262 +0.19(+0.31%)
Dec 22, 2015 59.67 60.64 59.42 60.53 1,156,600 +1.13(+1.90%)
Dec 21, 2015 59.31 59.57 58.74 59.40 769,707 +0.28(+0.47%)
Dec 18, 2015 58.54 59.59 57.89 59.12 1,916,436 -0.64(-1.07%)
Dec 17, 2015 61.62 61.96 59.74 59.76 1,968,406 -1.71(-2.78%)
Dec 16, 2015 61.58 61.61 60.25 61.47 898,158 +0.43(+0.70%)
Dec 15, 2015 61.52 61.69 60.68 61.04 589,831 -0.07(-0.11%)
Dec 14, 2015 61.45 61.73 60.13 61.11 964,559 -0.13(-0.21%)
Dec 11, 2015 62.00 62.27 61.16 61.24 557,498 -1.55(-2.47%)
Dec 10, 2015 63.09 64.07 62.70 62.79 478,745 -0.23(-0.36%)
Dec 09, 2015 62.23 64.09 61.87 63.02 1,453,993 +0.51(+0.82%)
Dec 08, 2015 62.41 63.05 62.06 62.51 855,738 -0.66(-1.04%)
Dec 07, 2015 63.54 63.54 62.51 63.17 705,131 -0.36(-0.57%)
Dec 04, 2015 63.16 63.90 62.93 63.53 622,237 +0.60(+0.95%)
Dec 03, 2015 64.35 64.54 62.50 62.93 748,724 -1.35(-2.10%)
Dec 02, 2015 64.36 64.52 63.75 64.28 685,389 -0.20(-0.31%)
Dec 01, 2015 64.28 64.71 63.98 64.48 580,989 +0.56(+0.88%)
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 63.70 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%)
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.