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, 2017 55.31 56.71 55.13 55.37 1,158,535 +0.01(+0.02%)
Nov 29, 2017 53.45 55.56 53.38 55.36 1,390,958 +2.03(+3.81%)
Nov 28, 2017 52.75 53.43 52.41 53.33 850,312 +0.79(+1.50%)
Nov 27, 2017 52.65 53.10 52.53 52.54 646,752 -0.04(-0.08%)
Nov 24, 2017 52.16 52.98 52.09 52.58 368,672 +0.49(+0.94%)
Nov 22, 2017 52.43 52.58 51.83 52.09 501,476 -0.12(-0.23%)
Nov 21, 2017 51.76 52.24 51.43 52.21 815,035 +0.36(+0.69%)
Nov 20, 2017 51.82 52.04 51.45 51.85 479,778 +0.13(+0.25%)
Nov 17, 2017 52.17 52.74 51.68 51.72 1,069,605 -0.34(-0.65%)
Nov 16, 2017 53.12 53.46 52.01 52.06 716,045 -1.06(-2.00%)
Nov 15, 2017 52.65 53.37 51.91 53.12 757,104 -0.12(-0.23%)
Nov 14, 2017 52.42 53.96 52.30 53.24 828,436 +0.51(+0.97%)
Nov 13, 2017 52.36 53.23 52.10 52.73 650,294 +0.25(+0.48%)
Nov 10, 2017 51.18 52.55 51.11 52.48 1,432,513 +1.03(+2.00%)
Nov 09, 2017 51.81 52.48 50.92 51.45 1,018,626 -0.52(-1.00%)
Nov 08, 2017 52.85 52.87 51.33 51.97 1,131,610 -0.95(-1.80%)
Nov 07, 2017 54.10 54.58 52.47 52.92 1,707,380 -1.54(-2.83%)
Nov 06, 2017 53.94 54.94 53.86 54.46 1,371,614 +0.77(+1.43%)
Nov 03, 2017 55.36 55.36 53.58 53.69 2,228,776 -0.96(-1.76%)
Nov 02, 2017 51.32 55.77 51.05 54.65 4,696,399 +7.05(+14.81%)
Nov 01, 2017 47.75 47.75 46.20 47.60 2,041,501 +0.20(+0.42%)
Oct 31, 2017 47.73 47.94 47.38 47.40 1,135,677 -0.19(-0.40%)
Oct 30, 2017 47.64 47.78 46.85 47.59 612,583 -0.01(-0.02%)
Oct 27, 2017 47.85 47.85 47.10 47.60 1,410,767 -0.17(-0.36%)
Oct 26, 2017 47.03 47.87 46.75 47.77 1,147,611 +1.09(+2.34%)
Oct 25, 2017 46.10 46.89 45.28 46.68 1,066,757 +0.36(+0.78%)
Oct 24, 2017 45.94 46.60 45.72 46.32 649,050 +0.64(+1.40%)
Oct 23, 2017 45.22 45.78 44.99 45.68 679,800 +0.18(+0.40%)
Oct 20, 2017 44.59 45.64 44.56 45.50 687,003 +0.98(+2.20%)
Oct 19, 2017 44.36 44.63 43.92 44.52 674,552 -0.11(-0.25%)
Oct 18, 2017 44.97 45.65 44.60 44.63 1,244,679 -0.21(-0.47%)
Oct 17, 2017 44.01 45.01 43.88 44.84 765,883 +0.69(+1.56%)
Oct 16, 2017 43.90 44.31 43.42 44.15 733,280 +0.15(+0.34%)
Oct 13, 2017 44.60 44.60 43.96 44.00 1,104,349 -0.79(-1.76%)
Oct 12, 2017 45.01 45.38 44.63 44.79 930,483 -0.42(-0.93%)
Oct 11, 2017 46.13 46.22 45.11 45.21 787,914 -1.05(-2.27%)
Oct 10, 2017 46.70 47.10 46.10 46.26 753,674 -0.49(-1.05%)
Oct 09, 2017 47.49 47.61 46.58 46.75 446,919 -0.78(-1.64%)
Oct 06, 2017 47.32 47.66 47.09 47.53 501,806 -0.03(-0.06%)
Oct 05, 2017 47.86 47.92 47.29 47.56 637,996 -0.05(-0.11%)
Oct 04, 2017 47.66 48.34 47.14 47.61 616,143 -0.76(-1.57%)
Oct 03, 2017 48.44 49.08 48.12 48.37 885,723 +0.55(+1.15%)
Oct 02, 2017 47.40 47.91 47.03 47.82 651,180 +0.36(+0.76%)
Sep 29, 2017 47.28 47.96 47.03 47.46 845,071 +0.22(+0.47%)
Sep 28, 2017 47.45 47.90 46.11 47.24 1,658,970 -1.04(-2.15%)
Sep 27, 2017 49.24 49.40 48.27 48.28 1,039,571 -0.54(-1.11%)
Sep 26, 2017 47.68 49.00 47.44 48.82 1,633,663 +1.14(+2.39%)
Sep 25, 2017 47.40 48.04 47.37 47.68 1,043,859 +0.32(+0.68%)
Sep 22, 2017 47.17 47.54 47.08 47.36 1,004,209 +0.42(+0.89%)
Sep 21, 2017 46.80 47.09 46.79 46.94 958,556 +0.14(+0.30%)
Sep 20, 2017 46.81 47.05 46.70 46.80 836,972 -0.09(-0.19%)
Sep 19, 2017 46.36 47.28 46.36 46.89 1,566,239 +0.79(+1.71%)
Sep 18, 2017 46.51 46.60 45.97 46.10 895,486 -0.21(-0.45%)
Sep 15, 2017 46.00 46.72 45.85 46.31 1,435,150 +0.32(+0.70%)
Sep 14, 2017 46.42 46.56 45.93 45.99 901,848 -0.53(-1.14%)
Sep 13, 2017 45.76 46.64 45.76 46.52 1,187,501 +0.72(+1.57%)
Sep 12, 2017 45.90 46.27 45.63 45.80 906,666 +0.21(+0.46%)
Sep 11, 2017 44.86 45.75 44.86 45.59 1,054,323 +0.69(+1.54%)
Sep 08, 2017 44.54 45.02 44.50 44.90 1,147,662 +0.16(+0.36%)
Sep 07, 2017 45.26 45.55 44.59 44.74 1,283,013 -0.02(-0.04%)
Sep 06, 2017 46.05 46.28 44.73 44.76 1,733,431 -1.25(-2.72%)
Sep 05, 2017 45.68 46.18 45.22 46.01 1,910,544 +0.49(+1.08%)
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.