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 (%)
Oct 30, 2020 56.55 57.54 56.07 56.73 630,000 -0.27(-0.47%)
Oct 29, 2020 57.05 57.66 56.41 57.00 576,876 -0.09(-0.16%)
Oct 28, 2020 56.65 58.25 56.26 57.09 964,994 -0.79(-1.36%)
Oct 27, 2020 60.28 61.03 57.25 57.88 1,198,520 -3.14(-5.15%)
Oct 26, 2020 59.76 61.14 59.02 61.02 1,206,503 +0.37(+0.61%)
Oct 23, 2020 62.51 62.51 60.42 60.65 851,800 -1.65(-2.65%)
Oct 22, 2020 64.39 64.41 60.75 62.30 1,535,579 -1.94(-3.02%)
Oct 21, 2020 67.76 69.28 64.17 64.24 2,395,244 +1.21(+1.92%)
Oct 20, 2020 62.10 63.33 61.50 63.03 1,774,166 +1.02(+1.64%)
Oct 19, 2020 63.18 64.24 61.75 62.01 992,966 -0.24(-0.39%)
Oct 16, 2020 63.03 63.26 61.51 62.25 907,200 -0.77(-1.22%)
Oct 15, 2020 60.01 63.46 59.66 63.02 526,318 +2.33(+3.84%)
Oct 14, 2020 61.51 62.00 60.07 60.69 516,705 -0.45(-0.74%)
Oct 13, 2020 60.00 61.52 59.63 61.14 656,760 +0.69(+1.14%)
Oct 12, 2020 60.50 61.11 60.14 60.45 420,199 -0.11(-0.18%)
Oct 09, 2020 62.27 62.27 60.35 60.56 681,000 -1.05(-1.70%)
Oct 08, 2020 60.39 61.87 59.59 61.61 693,219 +1.45(+2.41%)
Oct 07, 2020 60.09 61.15 59.90 60.16 890,108 +1.13(+1.91%)
Oct 06, 2020 60.00 61.96 58.92 59.03 1,108,812 -0.44(-0.74%)
Oct 05, 2020 57.70 59.93 57.70 59.47 797,348 +2.03(+3.53%)
Oct 02, 2020 53.63 57.96 53.63 57.44 884,600 +2.89(+5.30%)
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.