AutoNation (NY: AN )

73.40 USD -2.93 (-3.84%)
Official Closing Price Updated: 7:56 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 43.89 43.89 42.34 42.44 900,400 -1.41(-3.22%)
Jan 30, 2020 43.51 44.02 43.46 43.85 354,513 +0.06(+0.14%)
Jan 29, 2020 44.17 44.47 43.70 43.79 640,352 -0.28(-0.64%)
Jan 28, 2020 44.23 44.54 43.81 44.07 575,415 -0.12(-0.27%)
Jan 27, 2020 43.78 44.72 43.78 44.19 475,799 -0.16(-0.36%)
Jan 24, 2020 45.10 45.10 44.07 44.35 592,200 -0.65(-1.44%)
Jan 23, 2020 44.82 45.31 44.42 45.00 1,395,885 +0.13(+0.29%)
Jan 22, 2020 45.13 45.37 44.69 44.87 776,630 -0.25(-0.55%)
Jan 21, 2020 45.55 45.80 45.07 45.12 1,403,563 -0.48(-1.05%)
Jan 17, 2020 46.16 46.16 45.55 45.60 803,000 -0.40(-0.87%)
Jan 16, 2020 46.46 46.83 45.82 46.00 496,554 -0.25(-0.54%)
Jan 15, 2020 45.91 46.36 45.91 46.25 460,410 +0.11(+0.24%)
Jan 14, 2020 45.91 46.33 45.73 46.14 521,982 +0.24(+0.52%)
Jan 13, 2020 45.26 45.91 45.01 45.90 544,640 +0.48(+1.06%)
Jan 10, 2020 45.34 45.87 44.94 45.42 541,100 +0.24(+0.53%)
Jan 09, 2020 46.01 46.70 45.09 45.18 850,619 -0.98(-2.12%)
Jan 08, 2020 46.57 46.81 46.07 46.16 461,519 -0.31(-0.67%)
Jan 07, 2020 47.00 47.30 46.41 46.47 463,457 -0.75(-1.59%)
Jan 06, 2020 47.65 47.88 47.10 47.22 551,353 -0.82(-1.71%)
Jan 03, 2020 48.26 48.58 47.64 48.04 358,600 -0.88(-1.80%)
Jan 02, 2020 49.26 49.39 48.09 48.92 334,529 +0.29(+0.60%)
Dec 31, 2019 48.31 48.83 48.31 48.63 409,200 +0.18(+0.37%)
Dec 30, 2019 48.93 48.98 48.16 48.45 256,243 -0.53(-1.08%)
Dec 27, 2019 48.79 49.24 48.43 48.98 392,500 +0.38(+0.78%)
Dec 26, 2019 48.99 49.07 48.18 48.60 371,922 -0.26(-0.53%)
Dec 24, 2019 48.75 49.15 48.75 48.86 805,100 +0.16(+0.33%)
Dec 23, 2019 51.49 51.54 48.69 48.70 800,261 -2.80(-5.44%)
Dec 20, 2019 51.01 51.70 50.80 51.50 897,400 +0.36(+0.70%)
Dec 19, 2019 51.20 51.23 50.55 51.14 320,858 -0.22(-0.43%)
Dec 18, 2019 51.86 51.94 50.83 51.36 291,991 -0.22(-0.43%)
Dec 17, 2019 50.44 51.63 50.25 51.58 433,598 +1.13(+2.24%)
Dec 16, 2019 49.97 50.75 49.89 50.45 529,585 +0.54(+1.08%)
Dec 13, 2019 52.33 52.33 49.81 49.91 462,200 -2.42(-4.62%)
Dec 12, 2019 51.67 52.47 51.28 52.33 897,802 +0.33(+0.63%)
Dec 11, 2019 50.81 52.13 50.57 52.00 433,983 +1.05(+2.06%)
Dec 10, 2019 50.70 51.05 50.56 50.95 271,533 +0.27(+0.53%)
Dec 09, 2019 50.99 51.11 50.68 50.68 250,904 -0.47(-0.92%)
Dec 06, 2019 51.08 51.59 51.01 51.15 274,300 +0.54(+1.07%)
Dec 05, 2019 50.37 51.02 50.30 50.61 407,250 +0.27(+0.54%)
Dec 04, 2019 49.99 51.03 49.78 50.34 466,736 +0.50(+1.00%)
Dec 03, 2019 50.54 50.54 49.62 49.84 423,033 -1.09(-2.14%)
Dec 02, 2019 51.14 51.43 50.77 50.93 326,174 -0.16(-0.31%)
Nov 29, 2019 51.76 51.83 51.03 51.09 139,100 -0.89(-1.71%)
Nov 27, 2019 52.16 52.27 51.81 51.98 243,800 -0.02(-0.04%)
Nov 26, 2019 51.91 52.00 51.48 52.00 373,810 +0.31(+0.60%)
Nov 25, 2019 51.65 52.13 51.52 51.69 407,560 +0.09(+0.17%)
Nov 22, 2019 51.36 52.01 51.36 51.60 245,800 +0.22(+0.43%)
Nov 21, 2019 52.21 52.23 51.34 51.38 425,681 -0.52(-1.00%)
Nov 20, 2019 52.00 52.33 51.42 51.90 392,159 -0.25(-0.48%)
Nov 19, 2019 52.88 52.97 52.07 52.15 432,150 -0.57(-1.08%)
Nov 18, 2019 53.01 53.12 52.59 52.72 338,176 -0.27(-0.51%)
Nov 15, 2019 53.05 53.05 52.57 52.99 260,200 +0.26(+0.49%)
Nov 14, 2019 52.40 53.16 52.30 52.73 481,404 +0.48(+0.92%)
Nov 13, 2019 51.65 52.33 51.42 52.25 396,251 +0.21(+0.40%)
Nov 12, 2019 51.95 52.63 51.84 52.04 426,745 +0.12(+0.23%)
Nov 11, 2019 51.51 52.17 51.49 51.92 300,292 +0.15(+0.29%)
Nov 08, 2019 51.60 51.83 51.24 51.77 412,700 +0.07(+0.14%)
Nov 07, 2019 52.21 52.59 51.61 51.70 332,969 -0.33(-0.63%)
Nov 06, 2019 52.42 52.55 52.03 52.03 380,169 -0.44(-0.84%)
Nov 05, 2019 52.59 53.19 52.17 52.47 412,251 -0.13(-0.25%)
Nov 04, 2019 52.15 52.68 51.80 52.60 672,896 +0.87(+1.68%)
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.