AutoNation (NY: AN )

67.40 USD +1.20 (+1.81%)
Official Closing Price Updated: 7:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 35.19 36.16 35.19 35.72 890,800 +0.73(+2.09%)
Mar 28, 2019 35.41 36.06 34.95 34.99 1,479,504 -0.26(-0.74%)
Mar 27, 2019 34.07 35.41 34.07 35.25 902,124 +0.92(+2.68%)
Mar 26, 2019 34.11 34.65 33.96 34.33 626,200 +0.33(+0.97%)
Mar 25, 2019 33.54 34.18 33.42 34.00 795,432 +0.43(+1.28%)
Mar 22, 2019 34.20 34.54 33.48 33.57 995,500 -1.11(-3.20%)
Mar 21, 2019 33.46 34.89 33.27 34.68 884,508 +1.07(+3.18%)
Mar 20, 2019 33.47 34.01 33.28 33.61 926,923 +0.15(+0.45%)
Mar 19, 2019 33.80 34.11 33.35 33.46 1,001,504 -0.20(-0.59%)
Mar 18, 2019 33.04 33.77 32.92 33.66 1,409,809 +0.79(+2.40%)
Mar 15, 2019 32.98 33.34 32.83 32.87 1,607,500 -0.02(-0.06%)
Mar 14, 2019 33.69 33.69 32.85 32.89 1,233,478 -0.88(-2.61%)
Mar 13, 2019 34.06 34.37 33.75 33.77 1,067,572 -0.27(-0.79%)
Mar 12, 2019 34.35 34.63 33.93 34.04 692,924 -0.39(-1.13%)
Mar 11, 2019 33.83 34.78 33.80 34.43 1,097,873 +0.82(+2.44%)
Mar 08, 2019 33.48 33.75 33.17 33.61 1,222,400 -0.12(-0.36%)
Mar 07, 2019 34.30 34.37 33.56 33.73 953,535 -0.70(-2.03%)
Mar 06, 2019 34.84 35.02 34.35 34.43 1,008,847 -0.45(-1.29%)
Mar 05, 2019 34.69 35.12 34.35 34.88 567,424 +0.28(+0.81%)
Mar 04, 2019 34.90 35.07 34.50 34.60 924,152 -0.29(-0.83%)
Mar 01, 2019 35.52 36.05 34.85 34.89 961,700 -0.37(-1.05%)
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%)
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.