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 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 46.73 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 48.98 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 48.52 48.03 48.28 521,265 +0.66(+1.39%)
Sep 21, 2016 47.34 47.95 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%)
Sep 01, 2016 47.34 48.41 47.34 48.02 864,394 +0.67(+1.41%)
Aug 31, 2016 47.57 48.00 46.78 47.35 1,202,996 -0.34(-0.71%)
Aug 30, 2016 47.89 48.17 47.50 47.69 768,487 -0.27(-0.56%)
Aug 29, 2016 47.74 48.03 47.66 47.96 691,313 +0.40(+0.84%)
Aug 26, 2016 47.57 48.06 47.33 47.56 627,190 +0.00(+0.00%)
Aug 25, 2016 47.74 47.98 47.41 47.56 742,902 -0.28(-0.59%)
Aug 24, 2016 48.22 48.52 47.73 47.84 488,707 -0.52(-1.08%)
Aug 23, 2016 48.40 48.91 48.28 48.36 568,532 +0.37(+0.77%)
Aug 22, 2016 48.40 48.53 47.81 47.99 726,741 -0.41(-0.85%)
Aug 19, 2016 48.61 48.63 48.10 48.40 687,392 -0.37(-0.76%)
Aug 18, 2016 48.24 48.84 47.74 48.77 1,061,105 +0.50(+1.04%)
Aug 17, 2016 48.77 48.84 47.92 48.27 1,110,145 -0.60(-1.23%)
Aug 16, 2016 49.15 49.41 48.42 48.87 1,293,102 -0.39(-0.79%)
Aug 15, 2016 48.90 49.59 48.82 49.26 1,678,482 +0.42(+0.86%)
Aug 12, 2016 49.29 49.50 48.47 48.84 664,207 -0.62(-1.25%)
Aug 11, 2016 49.01 50.06 49.01 49.46 810,644 +0.87(+1.79%)
Aug 10, 2016 49.01 49.48 48.42 48.59 1,151,093 -0.44(-0.90%)
Aug 09, 2016 49.51 49.83 48.91 49.03 619,787 -0.74(-1.49%)
Aug 08, 2016 50.21 50.66 49.72 49.77 612,894 -0.22(-0.44%)
Aug 05, 2016 49.89 50.85 49.88 49.99 943,498 +0.53(+1.07%)
Aug 04, 2016 49.38 50.06 49.09 49.46 868,771 +0.23(+0.47%)
Aug 03, 2016 48.66 49.39 47.76 49.23 1,195,865 +0.49(+1.01%)
Aug 02, 2016 51.82 52.06 48.73 48.74 2,312,815 -3.08(-5.94%)
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.