Skip to main content

AutoNation (NY: AN )

165.58 -1.88 (-1.12%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 46.78 46.78 46.78 0 +0.93(+2.03%)
Mar 28, 2018 46.05 47.02 45.75 45.85 1,156,345 -0.22(-0.48%)
Mar 27, 2018 47.12 47.21 45.79 46.07 814,433 -1.03(-2.19%)
Mar 26, 2018 47.26 47.42 46.46 47.10 863,446 +0.68(+1.46%)
Mar 23, 2018 47.23 47.87 46.38 46.42 875,398 -0.68(-1.44%)
Mar 22, 2018 47.80 48.66 47.08 47.10 680,879 -0.96(-2.00%)
Mar 21, 2018 47.75 49.06 47.54 48.06 648,984 +0.24(+0.50%)
Mar 20, 2018 49.40 49.46 47.33 47.82 1,321,381 -2.36(-4.70%)
Mar 19, 2018 50.61 50.74 49.65 50.18 453,571 -0.39(-0.77%)
Mar 16, 2018 50.21 51.09 50.21 50.57 916,010 +0.28(+0.56%)
Mar 15, 2018 51.32 51.50 50.11 50.29 322,310 -0.83(-1.62%)
Mar 14, 2018 51.59 51.59 50.82 51.12 408,979 +0.18(+0.35%)
Mar 13, 2018 51.40 51.59 50.77 50.94 418,830 -0.03(-0.06%)
Mar 12, 2018 51.51 51.74 50.89 50.97 319,354 -0.52(-1.01%)
Mar 09, 2018 50.68 51.64 50.33 51.49 527,535 +1.10(+2.18%)
Mar 08, 2018 50.97 50.97 50.02 50.39 517,441 -0.44(-0.87%)
Mar 07, 2018 50.06 50.83 732,399 -0.49(-0.95%)
Mar 06, 2018 50.86 51.44 49.95 51.32 886,524 +0.83(+1.64%)
Mar 05, 2018 49.33 50.68 48.78 50.49 827,230 +0.82(+1.65%)
Mar 02, 2018 48.56 49.95 48.01 49.67 906,550 +0.51(+1.04%)
Mar 01, 2018 50.07 50.26 48.97 49.16 1,482,863 -1.05(-2.09%)
Feb 28, 2018 50.77 51.24 50.13 50.21 1,255,057 -0.38(-0.75%)
Feb 27, 2018 52.14 52.64 50.43 50.59 812,910 -1.55(-2.97%)
Feb 26, 2018 52.68 52.68 51.87 52.14 421,190 -0.32(-0.61%)
Feb 23, 2018 52.24 52.53 51.43 52.46 546,234 +0.62(+1.20%)
Feb 22, 2018 51.84 638,384 +0.10(+0.19%)
Feb 21, 2018 52.31 52.73 51.69 51.74 1,041,754 -0.24(-0.46%)
Feb 20, 2018 52.93 52.95 51.91 51.98 712,305 -1.13(-2.13%)
Feb 16, 2018 53.11 53.11 53.11 0 +0.51(+0.97%)
Feb 15, 2018 52.97 53.33 51.19 52.60 1,075,703 -0.13(-0.25%)
Feb 14, 2018 52.97 53.42 52.26 52.73 1,283,880 -0.67(-1.25%)
Feb 13, 2018 54.47 54.47 52.69 53.40 1,090,638 -1.21(-2.22%)
Feb 12, 2018 54.66 54.99 53.52 54.61 651,934 +0.59(+1.09%)
Feb 09, 2018 53.45 54.57 51.61 54.02 1,366,884 +1.33(+2.52%)
Feb 08, 2018 53.82 54.41 52.69 52.69 1,432,097 -0.88(-1.64%)
Feb 07, 2018 54.23 54.31 53.35 53.57 959,992 -0.85(-1.56%)
Feb 06, 2018 53.16 55.05 52.13 54.42 1,512,278 +0.03(+0.06%)
Feb 05, 2018 56.87 57.10 53.75 54.39 1,160,839 -2.84(-4.96%)
Feb 02, 2018 57.97 59.69 57.15 57.23 1,558,079 -0.81(-1.40%)
Feb 01, 2018 60.10 60.57 57.10 58.04 2,214,294 -2.18(-3.62%)
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.