AutoNation (NY: AN )

85.81 USD +6.65 (+8.40%)
Official Closing Price Updated: 7:22 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 44.38 44.95 44.04 44.66 823,048 +0.43(+0.97%)
Nov 29, 2016 44.84 45.05 44.10 44.23 602,763 -0.41(-0.92%)
Nov 28, 2016 44.79 44.92 43.98 44.64 684,898 -0.15(-0.33%)
Nov 25, 2016 45.14 45.17 44.76 44.79 289,530 -0.13(-0.29%)
Nov 23, 2016 44.92 44.92 44.92 0 +0.13(+0.29%)
Nov 22, 2016 45.26 45.60 44.69 44.79 515,016 -0.24(-0.53%)
Nov 21, 2016 44.30 45.17 43.99 45.03 981,461 +1.07(+2.43%)
Nov 18, 2016 43.81 44.33 43.35 43.96 689,596 -0.12(-0.27%)
Nov 17, 2016 44.14 44.17 43.43 44.08 716,477 +0.05(+0.11%)
Nov 16, 2016 44.70 44.70 43.97 44.03 996,741 -0.70(-1.56%)
Nov 15, 2016 46.30 46.68 44.33 44.73 969,532 -1.10(-2.40%)
Nov 14, 2016 43.21 45.97 43.21 45.83 2,646,188 +2.73(+6.33%)
Nov 11, 2016 42.38 43.19 42.15 43.10 1,167,978 +0.73(+1.72%)
Nov 10, 2016 41.70 43.21 41.43 42.37 1,016,402 +0.84(+2.02%)
Nov 09, 2016 39.36 41.67 39.28 41.53 1,181,732 +1.27(+3.15%)
Nov 08, 2016 41.00 41.00 39.68 40.26 1,153,661 -1.02(-2.47%)
Nov 07, 2016 41.66 41.74 40.97 41.28 822,002 +0.42(+1.03%)
Nov 04, 2016 40.78 41.49 40.46 40.86 1,441,126 -0.11(-0.27%)
Nov 03, 2016 41.75 42.21 40.79 40.97 2,061,741 -0.96(-2.29%)
Nov 02, 2016 42.87 42.89 41.77 41.93 2,105,458 -1.02(-2.37%)
Nov 01, 2016 43.61 44.21 42.60 42.95 1,634,456 -0.92(-2.10%)
Oct 31, 2016 43.25 44.06 43.25 43.87 1,334,189 -0.28(-0.63%)
Oct 28, 2016 44.50 44.78 43.26 44.15 2,449,131 -1.90(-4.13%)
Oct 27, 2016 46.84 46.97 45.76 46.05 912,767 -0.65(-1.39%)
Oct 26, 2016 45.62 46.88 45.42 46.70 933,426 +0.89(+1.94%)
Oct 25, 2016 46.83 46.86 45.41 45.81 1,039,314 -1.40(-2.97%)
Oct 24, 2016 47.25 47.65 46.84 47.21 432,786 +0.39(+0.83%)
Oct 21, 2016 46.53 46.94 46.07 46.82 497,088 -0.03(-0.06%)
Oct 20, 2016 47.63 47.91 46.72 46.85 993,927 -1.96(-4.02%)
Oct 19, 2016 47.64 48.89 47.49 48.81 546,568 +0.91(+1.90%)
Oct 18, 2016 48.49 48.49 47.66 47.90 456,437 -0.02(-0.04%)
Oct 17, 2016 48.34 48.56 47.90 47.92 419,314 -0.40(-0.83%)
Oct 14, 2016 48.43 48.96 48.08 48.32 655,114 +0.19(+0.39%)
Oct 13, 2016 48.01 48.37 47.39 48.13 975,299 -0.35(-0.72%)
Oct 12, 2016 48.28 48.68 48.11 48.48 411,889 +0.17(+0.35%)
Oct 11, 2016 48.96 48.96 48.08 48.31 795,744 -0.75(-1.53%)
Oct 10, 2016 49.68 49.88 48.97 49.06 674,361 -0.21(-0.43%)
Oct 07, 2016 50.15 50.21 48.95 49.27 866,805 -0.89(-1.77%)
Oct 06, 2016 50.00 50.46 49.43 50.16 1,089,823 +0.40(+0.80%)
Oct 05, 2016 49.02 50.29 48.79 49.76 1,084,896 +0.88(+1.80%)
Oct 04, 2016 49.00 49.64 48.71 48.88 944,757 +0.04(+0.08%)
Oct 03, 2016 48.51 49.35 48.33 48.84 950,497 +0.13(+0.27%)
Sep 30, 2016 47.51 48.94 47.29 48.71 955,783 +1.45(+3.07%)
Sep 29, 2016 47.84 47.94 47.15 47.26 1,219,826 -0.19(-0.40%)
Sep 28, 2016 47.77 48.07 46.83 47.45 671,617 -0.21(-0.44%)
Sep 27, 2016 47.91 48.13 47.25 47.66 885,560 -0.16(-0.33%)
Sep 26, 2016 48.33 48.57 47.56 47.82 709,722 -0.71(-1.46%)
Sep 23, 2016 47.97 48.72 47.70 48.53 510,448 +0.25(+0.52%)
Sep 22, 2016 48.03 48.53 48.03 48.28 521,265 +0.66(+1.39%)
Sep 21, 2016 47.34 47.96 47.15 47.62 1,025,741 -0.38(-0.79%)
Sep 20, 2016 48.59 48.72 47.67 48.00 459,415 -0.38(-0.79%)
Sep 19, 2016 49.00 49.30 48.24 48.38 797,548 -0.46(-0.94%)
Sep 16, 2016 49.01 49.36 48.53 48.84 1,594,183 -0.30(-0.61%)
Sep 15, 2016 48.42 49.31 48.25 49.14 647,601 +0.45(+0.92%)
Sep 14, 2016 48.56 49.11 48.13 48.69 874,267 +0.17(+0.35%)
Sep 13, 2016 48.18 48.92 47.77 48.52 949,537 -0.10(-0.21%)
Sep 12, 2016 46.80 48.83 46.72 48.62 833,661 +1.46(+3.10%)
Sep 09, 2016 48.81 48.85 47.15 47.16 880,192 -2.15(-4.36%)
Sep 08, 2016 49.23 49.86 48.88 49.31 1,103,626 +0.25(+0.51%)
Sep 07, 2016 48.15 49.07 47.67 49.06 805,343 +1.01(+2.10%)
Sep 06, 2016 48.29 48.32 47.68 48.05 889,000 -0.32(-0.66%)
Sep 02, 2016 48.23 48.37 48.37 48.37 578,100 +0.35(+0.73%)
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.