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 (%)
Feb 28, 2017 46.55 46.68 45.57 45.90 1,212,762 -1.15(-2.44%)
Feb 27, 2017 46.77 47.11 46.35 47.05 498,308 +0.22(+0.47%)
Feb 24, 2017 46.53 47.20 45.99 46.83 835,940 +0.24(+0.52%)
Feb 23, 2017 47.64 47.69 46.53 46.59 781,367 -1.08(-2.27%)
Feb 22, 2017 48.31 48.37 47.56 47.67 523,721 -0.60(-1.24%)
Feb 21, 2017 48.02 48.74 47.75 48.27 859,702 +0.50(+1.05%)
Feb 17, 2017 47.77 47.77 47.77 0 +0.85(+1.81%)
Feb 16, 2017 47.44 47.72 46.63 46.92 1,196,220 -0.51(-1.08%)
Feb 15, 2017 47.21 47.83 47.06 47.43 929,758 -0.10(-0.21%)
Feb 14, 2017 47.03 47.97 46.82 47.53 1,417,574 +0.36(+0.76%)
Feb 13, 2017 48.01 48.12 47.10 47.17 891,839 -0.71(-1.48%)
Feb 10, 2017 47.55 47.94 47.35 47.88 798,574 +0.53(+1.12%)
Feb 09, 2017 47.65 48.01 47.29 47.35 1,028,135 -0.30(-0.63%)
Feb 08, 2017 48.08 48.26 47.10 47.65 1,218,311 -0.43(-0.89%)
Feb 07, 2017 48.28 48.89 47.64 48.08 1,832,324 -0.39(-0.80%)
Feb 06, 2017 49.65 49.70 47.96 48.47 3,202,826 -1.30(-2.61%)
Feb 03, 2017 51.44 51.65 49.65 49.77 2,287,935 -2.00(-3.86%)
Feb 02, 2017 52.23 52.56 51.72 51.77 1,241,124 -0.65(-1.24%)
Feb 01, 2017 53.11 53.50 52.15 52.42 858,248 -0.70(-1.32%)
Jan 31, 2017 52.33 53.31 51.76 53.12 916,582 +0.50(+0.95%)
Jan 30, 2017 52.23 52.63 51.60 52.62 1,051,367 +0.44(+0.84%)
Jan 27, 2017 52.70 52.70 52.05 52.18 542,112 -0.68(-1.29%)
Jan 26, 2017 53.13 53.50 52.80 52.86 911,393 -0.10(-0.19%)
Jan 25, 2017 53.48 53.74 52.43 52.96 1,907,472 -0.05(-0.09%)
Jan 24, 2017 52.21 53.15 52.21 53.01 677,042 +0.83(+1.59%)
Jan 23, 2017 51.41 53.14 51.15 52.18 1,660,939 +0.49(+0.95%)
Jan 20, 2017 51.67 52.00 51.43 51.69 701,413 +0.07(+0.14%)
Jan 19, 2017 51.77 52.29 51.40 51.62 670,713 -0.20(-0.39%)
Jan 18, 2017 51.49 51.83 51.01 51.82 819,419 +0.15(+0.29%)
Jan 17, 2017 51.27 52.37 51.27 51.67 862,609 +0.35(+0.68%)
Jan 13, 2017 51.32 51.32 51.32 0 -0.29(-0.56%)
Jan 12, 2017 51.23 51.67 50.42 51.61 685,607 +0.23(+0.45%)
Jan 11, 2017 51.35 51.47 50.78 51.38 678,315 +0.25(+0.49%)
Jan 10, 2017 50.73 51.65 50.35 51.13 582,538 +0.59(+1.17%)
Jan 09, 2017 50.25 50.61 49.82 50.54 593,512 +0.21(+0.42%)
Jan 06, 2017 51.23 51.23 49.90 50.33 1,120,304 -0.79(-1.55%)
Jan 05, 2017 50.78 51.25 50.37 51.12 1,430,312 -0.10(-0.20%)
Jan 04, 2017 49.48 51.27 49.48 51.22 1,330,535 +1.94(+3.94%)
Jan 03, 2017 49.17 49.49 48.40 49.28 868,240 +0.63(+1.29%)
Dec 30, 2016 48.65 48.65 48.65 0 -0.03(-0.06%)
Dec 29, 2016 48.47 49.15 48.25 48.68 460,083 +0.28(+0.58%)
Dec 28, 2016 49.57 49.90 48.20 48.40 614,615 -1.15(-2.32%)
Dec 27, 2016 49.16 49.87 48.98 49.55 769,614 +0.56(+1.14%)
Dec 23, 2016 48.99 48.99 48.99 0 +0.07(+0.14%)
Dec 22, 2016 49.58 49.58 48.56 48.92 914,748 -0.62(-1.25%)
Dec 21, 2016 49.46 49.70 49.16 49.54 523,312 +0.13(+0.26%)
Dec 20, 2016 48.54 49.64 48.34 49.41 942,665 +0.81(+1.67%)
Dec 19, 2016 48.13 48.74 47.70 48.60 557,530 +0.64(+1.33%)
Dec 16, 2016 48.10 48.34 47.79 47.96 1,159,761 -0.02(-0.04%)
Dec 15, 2016 47.49 48.64 47.34 47.98 694,350 +0.48(+1.01%)
Dec 14, 2016 47.81 48.23 47.21 47.50 857,776 -0.49(-1.02%)
Dec 13, 2016 48.38 48.42 47.63 47.99 987,411 -0.13(-0.27%)
Dec 12, 2016 48.69 49.06 47.76 48.12 1,147,583 -0.85(-1.74%)
Dec 09, 2016 49.79 49.79 48.52 48.97 1,026,442 -0.91(-1.82%)
Dec 08, 2016 48.55 49.94 48.37 49.88 1,518,816 +1.51(+3.12%)
Dec 07, 2016 46.98 48.39 46.78 48.37 894,430 +1.51(+3.22%)
Dec 06, 2016 45.49 47.18 45.06 46.86 1,338,009 +1.28(+2.81%)
Dec 05, 2016 45.13 46.02 44.67 45.58 969,471 +0.91(+2.04%)
Dec 02, 2016 46.36 46.36 44.60 44.67 825,580 -1.67(-3.60%)
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.