AutoNation (NY: AN )

65.00 USD +3.71 (+6.05%)
Official Closing Price Updated: 7:56 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 34.91 35.50 34.22 35.26 1,247,932 +0.53(+1.53%)
Feb 27, 2019 35.41 35.81 34.64 34.73 1,078,230 -0.94(-2.64%)
Feb 26, 2019 35.68 36.14 35.43 35.67 1,109,422 -0.11(-0.31%)
Feb 25, 2019 37.16 37.23 35.71 35.78 1,551,773 -1.45(-3.89%)
Feb 22, 2019 36.60 37.99 35.70 37.23 1,633,700 -1.15(-3.00%)
Feb 21, 2019 39.21 39.71 38.26 38.38 1,384,088 -0.73(-1.87%)
Feb 20, 2019 38.65 39.38 38.59 39.11 553,134 +0.44(+1.14%)
Feb 19, 2019 38.13 38.85 38.03 38.67 540,224 -0.41(-1.05%)
Feb 15, 2019 38.50 39.52 38.34 39.08 1,058,200 +0.80(+2.09%)
Feb 14, 2019 37.84 38.80 37.48 38.28 620,114 +0.33(+0.87%)
Feb 13, 2019 38.12 38.41 37.33 37.95 864,445 -0.11(-0.29%)
Feb 12, 2019 37.32 38.10 37.32 38.06 560,460 +0.88(+2.37%)
Feb 11, 2019 37.02 37.26 36.62 37.18 694,346 +0.24(+0.65%)
Feb 08, 2019 36.91 37.59 36.78 36.94 865,700 -0.34(-0.91%)
Feb 07, 2019 38.85 38.85 37.11 37.28 778,434 -1.60(-4.12%)
Feb 06, 2019 39.07 39.40 38.50 38.88 738,472 -0.36(-0.92%)
Feb 05, 2019 38.78 39.26 38.23 39.24 804,964 +0.53(+1.37%)
Feb 04, 2019 38.31 38.72 37.81 38.71 868,248 +0.25(+0.65%)
Feb 01, 2019 38.55 38.76 38.12 38.46 663,200 -0.29(-0.75%)
Jan 31, 2019 37.71 38.88 37.36 38.75 1,458,924 +1.13(+3.00%)
Jan 30, 2019 37.13 37.83 36.79 37.62 731,363 +0.67(+1.81%)
Jan 29, 2019 37.55 37.74 36.88 36.95 384,805 -0.55(-1.47%)
Jan 28, 2019 37.00 37.56 36.78 37.50 460,103 +0.30(+0.81%)
Jan 25, 2019 37.14 37.36 36.85 37.20 642,700 +0.39(+1.06%)
Jan 24, 2019 36.52 37.07 36.23 36.81 878,415 +0.38(+1.04%)
Jan 23, 2019 37.01 37.20 35.94 36.43 594,954 -0.61(-1.65%)
Jan 22, 2019 37.75 37.94 36.66 37.04 475,190 -0.88(-2.32%)
Jan 18, 2019 37.84 38.12 37.49 37.92 374,900 +0.24(+0.64%)
Jan 17, 2019 37.58 37.99 37.48 37.68 443,417 -0.02(-0.05%)
Jan 16, 2019 36.83 37.83 36.83 37.70 596,406 +0.85(+2.31%)
Jan 15, 2019 37.20 37.26 36.15 36.85 461,277 -0.20(-0.54%)
Jan 14, 2019 36.62 37.47 36.62 37.05 415,686 +0.13(+0.35%)
Jan 11, 2019 36.60 37.31 36.52 36.92 570,700 +0.35(+0.96%)
Jan 10, 2019 36.83 36.97 35.82 36.57 1,167,319 -0.34(-0.92%)
Jan 09, 2019 36.41 37.24 36.35 36.91 1,081,685 +0.73(+2.02%)
Jan 08, 2019 37.87 37.87 35.79 36.18 1,056,691 -1.48(-3.93%)
Jan 07, 2019 36.89 37.95 36.59 37.66 665,338 +0.61(+1.65%)
Jan 04, 2019 36.34 37.18 36.10 37.05 631,500 +1.00(+2.77%)
Jan 03, 2019 36.00 36.58 35.55 36.05 545,398 +0.00(+0.00%)
Jan 02, 2019 35.36 36.59 35.31 36.05 801,785 +0.35(+0.98%)
Dec 31, 2018 35.22 35.74 34.78 35.70 761,500 +0.59(+1.68%)
Dec 28, 2018 34.41 35.55 34.41 35.11 628,100 +0.80(+2.33%)
Dec 27, 2018 34.02 34.34 33.17 34.31 446,531 -0.05(-0.15%)
Dec 26, 2018 33.29 34.40 32.87 34.36 736,798 +1.12(+3.37%)
Dec 24, 2018 33.42 33.67 33.15 33.24 594,200 -0.40(-1.19%)
Dec 21, 2018 34.29 35.35 33.59 33.64 1,092,700 -0.65(-1.90%)
Dec 20, 2018 33.88 34.55 33.67 34.29 667,827 +0.25(+0.73%)
Dec 19, 2018 34.23 35.63 33.94 34.04 704,265 -0.13(-0.38%)
Dec 18, 2018 34.06 35.19 33.89 34.17 819,583 +0.43(+1.27%)
Dec 17, 2018 33.22 34.47 33.17 33.74 725,204 +0.37(+1.11%)
Dec 14, 2018 33.28 34.09 33.00 33.37 517,500 -0.08(-0.24%)
Dec 13, 2018 34.08 34.26 33.34 33.45 814,801 -0.59(-1.73%)
Dec 12, 2018 34.20 34.72 33.64 34.04 633,107 +0.20(+0.59%)
Dec 11, 2018 34.12 34.79 33.38 33.84 535,610 +0.06(+0.18%)
Dec 10, 2018 34.57 34.58 33.36 33.78 659,117 -0.79(-2.29%)
Dec 07, 2018 35.00 35.72 34.25 34.57 453,700 -0.67(-1.90%)
Dec 06, 2018 35.14 35.24 34.55 35.24 925,424 -0.13(-0.37%)
Dec 04, 2018 37.23 37.54 35.17 35.37 977,100 -1.81(-4.87%)
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.