AutoNation (NY: AN )

64.02 USD -0.98 (-1.52%)
Streaming Delayed Price Updated: 10:27 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 47.35 47.75 47.05 47.46 433,200 +0.31(+0.66%)
Aug 29, 2019 47.22 48.04 46.98 47.15 492,151 +0.21(+0.45%)
Aug 28, 2019 46.07 46.99 45.92 46.94 587,424 +0.67(+1.45%)
Aug 27, 2019 47.86 47.86 46.22 46.27 553,946 -1.20(-2.53%)
Aug 26, 2019 46.82 47.62 46.40 47.47 464,082 +1.09(+2.35%)
Aug 23, 2019 47.11 47.50 46.23 46.38 609,300 -1.16(-2.44%)
Aug 22, 2019 47.50 47.75 47.12 47.54 514,992 +0.19(+0.40%)
Aug 21, 2019 47.76 47.86 47.24 47.35 594,045 +0.02(+0.04%)
Aug 20, 2019 47.75 47.75 47.21 47.33 615,696 -0.22(-0.46%)
Aug 19, 2019 48.07 48.07 47.52 47.55 618,067 -0.03(-0.06%)
Aug 16, 2019 46.97 47.83 46.97 47.58 540,700 +0.64(+1.36%)
Aug 15, 2019 48.25 48.25 46.31 46.94 809,928 -1.14(-2.37%)
Aug 14, 2019 48.20 48.59 47.95 48.08 902,220 -0.83(-1.70%)
Aug 13, 2019 48.19 49.39 47.83 48.91 692,113 +0.55(+1.14%)
Aug 12, 2019 47.63 48.48 47.39 48.36 570,167 +0.68(+1.43%)
Aug 09, 2019 48.24 48.35 47.46 47.68 575,400 -0.76(-1.57%)
Aug 08, 2019 48.05 48.47 47.65 48.44 871,721 +0.72(+1.51%)
Aug 07, 2019 47.41 47.81 47.17 47.72 724,693 -0.09(-0.19%)
Aug 06, 2019 47.59 48.02 47.12 47.81 666,026 +0.28(+0.59%)
Aug 05, 2019 46.73 47.71 46.52 47.53 625,590 -0.01(-0.02%)
Aug 02, 2019 48.22 48.55 47.49 47.54 645,500 -0.64(-1.33%)
Aug 01, 2019 48.83 49.61 47.17 48.18 757,925 -0.50(-1.03%)
Jul 31, 2019 48.75 49.05 48.35 48.68 841,009 +0.03(+0.06%)
Jul 30, 2019 48.60 48.72 48.22 48.65 793,668 -0.32(-0.65%)
Jul 29, 2019 48.90 49.10 48.36 48.97 848,345 +0.07(+0.14%)
Jul 26, 2019 48.68 49.05 48.03 48.90 808,100 +0.33(+0.68%)
Jul 25, 2019 48.79 49.08 48.07 48.57 1,135,171 -0.12(-0.25%)
Jul 24, 2019 46.70 49.00 46.34 48.69 2,863,765 +2.19(+4.71%)
Jul 23, 2019 44.25 47.99 43.70 46.50 4,674,167 +4.55(+10.85%)
Jul 22, 2019 42.15 42.55 41.78 41.95 768,695 -0.10(-0.24%)
Jul 19, 2019 42.01 42.66 41.79 42.05 831,100 +0.09(+0.21%)
Jul 18, 2019 41.79 41.98 41.29 41.96 466,580 +0.18(+0.43%)
Jul 17, 2019 41.63 41.85 41.03 41.78 810,859 +0.11(+0.26%)
Jul 16, 2019 41.26 41.81 40.90 41.67 682,172 +0.27(+0.65%)
Jul 15, 2019 42.08 42.08 40.81 41.40 556,199 -0.54(-1.29%)
Jul 12, 2019 41.99 42.47 41.81 41.94 292,200 +0.11(+0.26%)
Jul 11, 2019 41.50 41.84 41.27 41.83 417,460 +0.43(+1.04%)
Jul 10, 2019 41.57 41.57 41.07 41.40 452,916 +0.11(+0.27%)
Jul 09, 2019 41.41 41.64 40.88 41.29 603,954 -0.20(-0.48%)
Jul 08, 2019 42.02 42.27 41.40 41.49 445,921 -0.52(-1.24%)
Jul 05, 2019 42.39 42.70 41.67 42.01 306,200 -0.56(-1.32%)
Jul 03, 2019 42.29 42.58 41.94 42.57 170,200 +0.44(+1.04%)
Jul 02, 2019 42.29 42.36 41.58 42.13 407,253 -0.21(-0.50%)
Jul 01, 2019 42.31 42.78 41.60 42.34 639,933 +0.40(+0.95%)
Jun 28, 2019 42.14 42.54 41.72 41.94 812,300 -0.09(-0.21%)
Jun 27, 2019 40.99 42.16 40.74 42.03 346,184 +1.30(+3.19%)
Jun 26, 2019 40.60 40.97 40.23 40.73 1,011,051 +0.23(+0.57%)
Jun 25, 2019 41.67 41.70 40.42 40.50 736,538 -1.17(-2.81%)
Jun 24, 2019 42.45 42.45 41.40 41.67 565,108 -0.85(-2.00%)
Jun 21, 2019 42.11 42.79 41.78 42.52 1,169,900 +0.45(+1.07%)
Jun 20, 2019 41.93 42.15 41.34 42.07 434,502 +0.58(+1.40%)
Jun 19, 2019 42.14 42.16 41.47 41.49 306,183 -0.63(-1.50%)
Jun 18, 2019 41.91 42.42 41.79 42.12 517,299 +0.43(+1.03%)
Jun 17, 2019 41.25 41.93 41.22 41.69 423,615 +0.44(+1.07%)
Jun 14, 2019 41.31 41.39 41.05 41.25 327,000 +0.02(+0.05%)
Jun 13, 2019 40.46 41.24 40.27 41.23 515,928 +0.83(+2.05%)
Jun 12, 2019 40.85 40.85 39.91 40.40 635,849 -0.48(-1.17%)
Jun 11, 2019 40.95 41.32 40.58 40.88 520,841 +0.18(+0.44%)
Jun 10, 2019 41.45 41.75 40.30 40.70 575,533 -0.54(-1.31%)
Jun 07, 2019 41.92 41.98 41.17 41.24 759,700 -0.57(-1.36%)
Jun 06, 2019 41.65 41.93 40.95 41.81 687,049 +0.15(+0.36%)
Jun 05, 2019 42.83 42.97 41.51 41.66 607,436 -1.02(-2.39%)
Jun 04, 2019 41.44 42.75 41.39 42.68 821,519 +1.66(+4.05%)
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.