Skip to main content

AutoNation (NY: AN )

165.58 -1.88 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 37.03 37.59 36.81 37.13 559,000 -0.02(-0.05%)
Nov 29, 2018 38.07 38.36 37.10 37.15 605,015 -1.14(-2.98%)
Nov 28, 2018 37.58 38.34 36.74 38.29 708,836 +0.74(+1.97%)
Nov 27, 2018 37.59 38.33 37.34 37.55 674,997 -0.15(-0.40%)
Nov 26, 2018 37.43 37.95 37.37 37.70 855,120 +0.45(+1.21%)
Nov 23, 2018 37.09 37.71 36.85 37.25 218,300 +0.16(+0.43%)
Nov 21, 2018 37.09 37.09 37.09 0 +0.56(+1.53%)
Nov 20, 2018 37.34 37.91 36.45 36.53 682,020 -1.04(-2.77%)
Nov 19, 2018 37.30 37.95 37.11 37.57 546,222 +0.41(+1.10%)
Nov 16, 2018 37.81 37.90 36.56 37.16 733,600 -0.91(-2.39%)
Nov 15, 2018 38.24 38.43 36.96 38.07 713,091 -0.50(-1.30%)
Nov 14, 2018 39.33 39.71 38.52 38.57 607,601 -0.70(-1.78%)
Nov 13, 2018 39.50 40.19 39.26 39.27 499,184 -0.14(-0.36%)
Nov 12, 2018 38.93 39.97 38.83 39.41 683,774 +0.43(+1.10%)
Nov 09, 2018 39.29 39.84 38.57 38.98 650,600 -0.39(-0.99%)
Nov 08, 2018 39.12 39.63 39.00 39.37 622,878 +0.28(+0.72%)
Nov 07, 2018 39.52 39.58 37.93 39.09 998,990 -0.26(-0.66%)
Nov 06, 2018 39.21 39.67 39.07 39.35 742,042 -0.09(-0.23%)
Nov 05, 2018 40.52 40.90 39.33 39.44 1,038,422 -1.26(-3.10%)
Nov 02, 2018 40.68 41.49 40.32 40.70 936,300 +0.10(+0.25%)
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.