Skip to main content

AutoNation (NY: AN )

167.66 +0.19 (+0.12%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 61.42 61.60 59.60 60.22 2,177,382 -0.87(-1.42%)
Jan 30, 2018 60.86 61.35 59.86 61.09 1,076,808 +0.02(+0.03%)
Jan 29, 2018 61.93 61.96 60.95 61.07 761,291 -0.93(-1.50%)
Jan 26, 2018 61.25 62.02 60.74 62.00 723,970 +0.75(+1.22%)
Jan 25, 2018 61.21 61.30 60.98 61.25 802,469 +0.23(+0.38%)
Jan 24, 2018 60.34 61.22 59.70 61.02 1,112,653 +0.92(+1.53%)
Jan 23, 2018 59.96 60.50 59.56 60.10 1,040,894 +0.06(+0.10%)
Jan 22, 2018 58.98 60.12 58.54 60.04 1,028,891 +1.11(+1.88%)
Jan 19, 2018 56.48 59.36 56.48 58.93 2,041,005 +2.50(+4.43%)
Jan 18, 2018 56.54 56.63 55.74 56.43 993,435 +0.06(+0.11%)
Jan 17, 2018 57.25 57.27 56.18 56.37 711,177 -0.87(-1.52%)
Jan 16, 2018 59.05 59.05 56.59 57.24 660,831 -0.72(-1.24%)
Jan 12, 2018 57.96 57.96 57.96 0 +0.26(+0.45%)
Jan 11, 2018 56.21 57.77 56.01 57.70 611,829 +1.60(+2.85%)
Jan 10, 2018 56.25 56.34 55.76 56.10 648,397 -0.28(-0.50%)
Jan 09, 2018 56.91 56.92 56.23 56.38 715,867 -0.49(-0.86%)
Jan 08, 2018 55.47 56.87 55.47 56.87 1,058,397 +1.29(+2.32%)
Jan 05, 2018 54.95 55.78 54.77 55.58 695,910 +0.93(+1.70%)
Jan 04, 2018 53.90 54.97 53.76 54.65 1,639,920 +0.90(+1.67%)
Jan 03, 2018 52.27 53.76 52.07 53.75 1,294,994 +1.28(+2.44%)
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.