Skip to main content

AutoNation (NY: AN )

165.58 -1.88 (-1.12%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 47.87 47.88 46.00 46.68 2,489,202 -1.29(-2.69%)
Mar 30, 2016 48.38 48.64 47.79 47.97 1,247,244 -0.20(-0.42%)
Mar 29, 2016 47.16 48.45 47.00 48.17 1,255,891 +0.89(+1.88%)
Mar 28, 2016 47.83 48.02 47.00 47.28 1,188,818 -0.69(-1.44%)
Mar 24, 2016 47.85 47.97 47.97 47.97 790,700 -0.01(-0.02%)
Mar 23, 2016 48.48 48.52 47.72 47.98 891,174 -0.75(-1.54%)
Mar 22, 2016 48.78 49.31 48.66 48.73 977,770 -0.43(-0.87%)
Mar 21, 2016 48.48 49.29 48.42 49.16 1,648,540 +0.65(+1.34%)
Mar 18, 2016 47.53 48.70 47.45 48.51 2,464,840 +1.09(+2.30%)
Mar 17, 2016 47.82 47.99 47.06 47.42 2,526,514 -0.66(-1.37%)
Mar 16, 2016 48.40 48.42 46.93 48.08 2,296,750 -0.37(-0.76%)
Mar 15, 2016 49.46 49.59 47.74 48.45 1,568,769 -1.38(-2.77%)
Mar 14, 2016 50.90 51.19 49.78 49.83 816,604 -1.28(-2.50%)
Mar 11, 2016 50.48 51.19 50.12 51.11 1,034,804 +1.08(+2.16%)
Mar 10, 2016 50.32 50.69 49.42 50.03 857,645 -0.04(-0.08%)
Mar 09, 2016 49.98 50.30 49.44 50.07 886,013 +0.55(+1.11%)
Mar 08, 2016 51.31 51.56 49.06 49.52 2,259,698 -3.33(-6.30%)
Mar 07, 2016 52.59 53.05 52.40 52.85 1,044,121 +0.13(+0.25%)
Mar 04, 2016 53.23 53.35 52.48 52.72 1,288,401 -0.26(-0.49%)
Mar 03, 2016 51.52 53.08 51.24 52.98 1,565,633 +1.43(+2.77%)
Mar 02, 2016 52.38 52.99 51.13 51.55 1,902,854 -0.98(-1.87%)
Mar 01, 2016 53.09 53.80 51.96 52.53 2,490,203 +1.06(+2.06%)
Feb 29, 2016 51.87 52.43 51.42 51.47 1,209,733 -0.19(-0.37%)
Feb 26, 2016 52.11 52.50 51.15 51.66 1,266,226 -0.28(-0.54%)
Feb 25, 2016 51.57 52.44 51.12 51.94 1,316,452 +0.60(+1.17%)
Feb 24, 2016 49.65 51.54 49.13 51.34 1,744,966 +0.97(+1.93%)
Feb 23, 2016 50.10 52.41 49.73 50.37 2,046,556 +0.54(+1.08%)
Feb 22, 2016 48.75 50.11 48.75 49.83 1,870,358 +1.89(+3.94%)
Feb 19, 2016 49.62 49.62 47.39 47.94 1,587,344 -2.01(-4.02%)
Feb 18, 2016 49.50 50.52 49.33 49.95 1,527,484 +0.29(+0.58%)
Feb 17, 2016 49.56 50.88 49.21 49.66 2,229,764 +0.43(+0.87%)
Feb 16, 2016 48.59 49.89 48.40 49.23 1,837,909 +1.07(+2.22%)
Feb 12, 2016 47.15 48.16 48.16 48.16 1,954,100 +1.38(+2.95%)
Feb 11, 2016 45.82 47.36 45.62 46.78 2,033,619 +0.05(+0.11%)
Feb 10, 2016 46.58 47.71 46.35 46.73 1,555,296 +0.29(+0.62%)
Feb 09, 2016 44.33 46.97 44.03 46.44 2,622,398 +1.73(+3.87%)
Feb 08, 2016 45.29 46.83 44.48 44.71 3,913,478 -1.04(-2.27%)
Feb 05, 2016 46.22 46.85 45.48 45.75 3,256,737 -0.65(-1.40%)
Feb 04, 2016 44.22 46.94 44.17 46.40 3,441,479 +1.93(+4.34%)
Feb 03, 2016 44.16 44.84 43.61 44.47 3,190,793 +1.01(+2.32%)
Feb 02, 2016 44.63 44.68 42.72 43.46 3,404,611 -1.68(-3.72%)
Feb 01, 2016 42.91 45.84 42.51 45.14 3,360,976 +1.89(+4.37%)
Jan 29, 2016 41.68 43.29 41.60 43.25 2,294,048 +1.72(+4.14%)
Jan 28, 2016 42.97 42.99 40.45 41.53 2,959,360 -2.53(-5.74%)
Jan 27, 2016 45.32 45.69 43.58 44.06 1,834,739 -1.43(-3.14%)
Jan 26, 2016 45.18 45.82 44.68 45.49 1,149,473 +0.31(+0.69%)
Jan 25, 2016 45.49 45.75 44.80 45.18 1,095,239 -0.48(-1.05%)
Jan 22, 2016 46.37 46.66 45.51 45.66 855,697 -0.15(-0.33%)
Jan 21, 2016 46.01 47.19 45.52 45.81 1,214,921 -0.20(-0.43%)
Jan 20, 2016 43.78 46.58 43.64 46.01 2,949,853 +1.46(+3.28%)
Jan 19, 2016 46.75 47.49 43.53 44.55 1,913,937 -2.00(-4.30%)
Jan 15, 2016 47.58 46.55 46.55 46.55 1,302,500 -1.02(-2.14%)
Jan 14, 2016 46.96 48.25 46.09 47.57 1,118,377 +0.65(+1.39%)
Jan 13, 2016 48.38 48.52 46.81 46.92 1,366,936 -1.09(-2.27%)
Jan 12, 2016 48.89 48.89 47.25 48.01 1,634,958 -0.52(-1.07%)
Jan 11, 2016 49.15 49.51 47.69 48.53 1,947,580 -0.29(-0.59%)
Jan 08, 2016 49.31 49.98 48.70 48.82 3,349,802 -0.26(-0.53%)
Jan 07, 2016 49.82 51.29 48.74 49.08 2,549,072 -1.68(-3.31%)
Jan 06, 2016 49.66 52.13 47.91 50.76 7,227,792 -5.98(-10.54%)
Jan 05, 2016 58.65 58.92 56.63 56.74 1,986,837 -1.95(-3.32%)
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.