AutoNation (NY: AN )

63.00 USD -0.34 (-0.54%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 48.31 48.83 48.31 48.63 409,200 +0.18(+0.37%)
Dec 30, 2019 48.93 48.98 48.16 48.45 256,243 -0.53(-1.08%)
Dec 27, 2019 48.79 49.24 48.43 48.98 392,500 +0.38(+0.78%)
Dec 26, 2019 48.99 49.07 48.18 48.60 371,922 -0.26(-0.53%)
Dec 24, 2019 48.75 49.15 48.75 48.86 805,100 +0.16(+0.33%)
Dec 23, 2019 51.49 51.54 48.69 48.70 800,261 -2.80(-5.44%)
Dec 20, 2019 51.01 51.70 50.80 51.50 897,400 +0.36(+0.70%)
Dec 19, 2019 51.20 51.23 50.55 51.14 320,858 -0.22(-0.43%)
Dec 18, 2019 51.86 51.94 50.83 51.36 291,991 -0.22(-0.43%)
Dec 17, 2019 50.44 51.63 50.25 51.58 433,598 +1.13(+2.24%)
Dec 16, 2019 49.97 50.75 49.89 50.45 529,585 +0.54(+1.08%)
Dec 13, 2019 52.33 52.33 49.81 49.91 462,200 -2.42(-4.62%)
Dec 12, 2019 51.67 52.47 51.28 52.33 897,802 +0.33(+0.63%)
Dec 11, 2019 50.81 52.13 50.57 52.00 433,983 +1.05(+2.06%)
Dec 10, 2019 50.70 51.05 50.56 50.95 271,533 +0.27(+0.53%)
Dec 09, 2019 50.99 51.11 50.68 50.68 250,904 -0.47(-0.92%)
Dec 06, 2019 51.08 51.59 51.01 51.15 274,300 +0.54(+1.07%)
Dec 05, 2019 50.37 51.02 50.30 50.61 407,250 +0.27(+0.54%)
Dec 04, 2019 49.99 51.03 49.78 50.34 466,736 +0.50(+1.00%)
Dec 03, 2019 50.54 50.54 49.62 49.84 423,033 -1.09(-2.14%)
Dec 02, 2019 51.14 51.43 50.77 50.93 326,174 -0.16(-0.31%)
Nov 29, 2019 51.76 51.83 51.03 51.09 139,100 -0.89(-1.71%)
Nov 27, 2019 52.16 52.27 51.81 51.98 243,800 -0.02(-0.04%)
Nov 26, 2019 51.91 52.00 51.48 52.00 373,810 +0.31(+0.60%)
Nov 25, 2019 51.65 52.13 51.52 51.69 407,560 +0.09(+0.17%)
Nov 22, 2019 51.36 52.01 51.36 51.60 245,800 +0.22(+0.43%)
Nov 21, 2019 52.21 52.23 51.34 51.38 425,681 -0.52(-1.00%)
Nov 20, 2019 52.00 52.33 51.42 51.90 392,159 -0.25(-0.48%)
Nov 19, 2019 52.88 52.97 52.07 52.15 432,150 -0.57(-1.08%)
Nov 18, 2019 53.01 53.12 52.59 52.72 338,176 -0.27(-0.51%)
Nov 15, 2019 53.05 53.05 52.57 52.99 260,200 +0.26(+0.49%)
Nov 14, 2019 52.40 53.16 52.30 52.73 481,404 +0.48(+0.92%)
Nov 13, 2019 51.65 52.33 51.42 52.25 396,251 +0.21(+0.40%)
Nov 12, 2019 51.95 52.63 51.84 52.04 426,745 +0.12(+0.23%)
Nov 11, 2019 51.51 52.17 51.49 51.92 300,292 +0.15(+0.29%)
Nov 08, 2019 51.60 51.83 51.24 51.77 412,700 +0.07(+0.14%)
Nov 07, 2019 52.21 52.59 51.61 51.70 332,969 -0.33(-0.63%)
Nov 06, 2019 52.42 52.55 52.03 52.03 380,169 -0.44(-0.84%)
Nov 05, 2019 52.59 53.19 52.17 52.47 412,251 -0.13(-0.25%)
Nov 04, 2019 52.15 52.68 51.80 52.60 672,896 +0.87(+1.68%)
Nov 01, 2019 51.25 51.88 51.10 51.73 580,200 +0.88(+1.73%)
Oct 31, 2019 51.87 51.88 50.54 50.85 603,592 -0.71(-1.38%)
Oct 30, 2019 51.00 52.23 50.94 51.56 747,714 +0.89(+1.76%)
Oct 29, 2019 51.25 51.71 48.69 50.67 1,128,070 -1.12(-2.16%)
Oct 28, 2019 51.36 52.17 51.30 51.79 855,248 +0.94(+1.85%)
Oct 25, 2019 50.63 51.29 50.39 50.85 456,900 -0.01(-0.02%)
Oct 24, 2019 50.76 51.46 50.67 50.86 578,282 +0.22(+0.43%)
Oct 23, 2019 49.60 50.93 49.60 50.64 695,984 +1.34(+2.72%)
Oct 22, 2019 51.06 51.06 49.09 49.30 649,226 -1.90(-3.71%)
Oct 21, 2019 51.22 51.66 50.68 51.20 543,601 +0.49(+0.97%)
Oct 18, 2019 50.67 50.90 50.23 50.71 408,500 -0.17(-0.33%)
Oct 17, 2019 50.37 50.97 50.19 50.88 495,336 +0.67(+1.33%)
Oct 16, 2019 50.02 50.71 49.93 50.21 739,440 +0.44(+0.88%)
Oct 15, 2019 48.98 49.96 48.44 49.77 872,376 +1.09(+2.24%)
Oct 14, 2019 48.41 48.73 48.02 48.68 378,027 +0.17(+0.35%)
Oct 11, 2019 48.72 49.61 48.32 48.51 800,100 +0.26(+0.54%)
Oct 10, 2019 47.76 48.51 47.36 48.25 405,315 +0.63(+1.32%)
Oct 09, 2019 47.50 47.98 47.21 47.62 516,655 +0.52(+1.10%)
Oct 08, 2019 47.19 47.49 46.75 47.10 454,154 -0.53(-1.11%)
Oct 07, 2019 48.06 48.22 47.11 47.63 733,821 -0.52(-1.08%)
Oct 04, 2019 47.98 48.17 47.31 48.15 463,900 +0.04(+0.08%)
Oct 03, 2019 48.56 48.75 47.40 48.11 606,142 -0.86(-1.76%)
Oct 02, 2019 49.96 50.08 48.65 48.97 462,287 -1.34(-2.66%)
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.