Indicators

AutoNation (NY: AN )

169.88 +9.50 (+5.92%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	153.25	154.72	150.80	151.40	624,102	-1.19(-0.78%)
Sep 28, 2023	146.76	153.84	145.56	152.59	744,641	-0.07(-0.05%)
Sep 27, 2023	151.49	154.43	151.46	152.66	499,523	+2.02(+1.34%)
Sep 26, 2023	149.69	151.95	149.02	150.64	450,759	-0.36(-0.24%)
Sep 25, 2023	150.00	153.15	151.11	151.00	548,445	+1.12(+0.75%)
Sep 22, 2023	152.81	154.29	149.78	149.88	414,821	-2.65(-1.74%)
Sep 21, 2023	153.44	154.40	150.15	152.53	376,229	-1.62(-1.05%)
Sep 20, 2023	155.85	157.44	154.08	154.15	281,780	-1.28(-0.82%)
Sep 19, 2023	155.84	156.80	153.45	155.43	289,964	+0.05(+0.03%)
Sep 18, 2023	152.90	156.19	152.83	155.38	444,269	+2.77(+1.82%)
Sep 15, 2023	158.16	158.36	149.50	152.61	1,792,441	-6.61(-4.15%)
Sep 14, 2023	152.86	159.31	152.28	159.22	562,055	+7.54(+4.97%)
Sep 13, 2023	152.26	153.28	150.12	151.68	484,489	+0.32(+0.21%)
Sep 12, 2023	150.73	153.34	150.62	151.36	423,749	+0.56(+0.37%)
Sep 11, 2023	154.30	155.10	149.06	150.80	642,703	-1.24(-0.82%)
Sep 08, 2023	152.00	154.59	150.99	152.04	524,946	-0.40(-0.26%)
Sep 07, 2023	156.75	157.13	152.29	152.44	542,850	-4.01(-2.56%)
Sep 06, 2023	159.23	160.67	154.44	156.45	377,301	-2.75(-1.73%)
Sep 05, 2023	158.55	160.28	154.36	159.20	600,606	-1.46(-0.91%)

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.