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 (%)
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%)
Jun 03, 2019 39.42 41.36 39.38 41.02 1,044,584 +1.55(+3.93%)
May 31, 2019 39.48 39.62 38.88 39.47 1,358,900 -0.54(-1.35%)
May 30, 2019 39.73 40.19 39.73 40.01 637,007 +0.24(+0.60%)
May 29, 2019 39.61 39.86 38.85 39.77 1,125,724 -0.05(-0.13%)
May 28, 2019 39.44 39.98 39.38 39.82 847,129 +0.12(+0.30%)
May 24, 2019 39.32 39.88 39.31 39.70 504,600 +0.61(+1.56%)
May 23, 2019 39.75 39.87 38.92 39.09 994,238 -0.79(-1.98%)
May 22, 2019 39.85 39.99 39.66 39.88 471,692 -0.21(-0.52%)
May 21, 2019 39.83 40.20 39.57 40.09 430,434 +0.36(+0.91%)
May 20, 2019 39.80 40.17 39.60 39.73 563,909 -0.32(-0.80%)
May 17, 2019 39.82 40.32 39.82 40.05 763,200 +0.32(+0.81%)
May 16, 2019 39.20 39.81 39.16 39.73 1,037,105 +0.70(+1.79%)
May 15, 2019 39.11 39.55 38.69 39.03 989,931 -0.16(-0.41%)
May 14, 2019 39.24 39.35 38.80 39.19 809,101 +0.06(+0.15%)
May 13, 2019 39.06 39.29 38.53 39.13 1,082,101 -0.67(-1.68%)
May 10, 2019 40.05 40.20 39.29 39.80 868,900 -0.30(-0.75%)
May 09, 2019 40.10 40.38 39.45 40.10 863,158 -0.41(-1.01%)
May 08, 2019 41.07 41.35 40.49 40.51 614,856 -0.44(-1.07%)
May 07, 2019 41.49 41.57 40.87 40.95 860,878 -0.81(-1.94%)
May 06, 2019 41.14 42.04 41.14 41.76 950,099 +0.07(+0.17%)
May 03, 2019 41.20 41.77 41.02 41.69 1,106,700 +0.65(+1.58%)
May 02, 2019 41.19 41.71 40.66 41.04 1,074,825 +0.05(+0.12%)
May 01, 2019 41.98 42.24 40.95 40.99 1,608,224 -0.94(-2.24%)
Apr 30, 2019 42.43 43.05 41.72 41.93 1,554,369 -0.34(-0.80%)
Apr 29, 2019 42.82 43.08 41.76 42.27 2,038,427 -0.04(-0.09%)
Apr 26, 2019 39.64 43.36 38.98 42.31 2,179,700 +2.81(+7.11%)
Apr 25, 2019 38.33 39.56 38.12 39.50 1,587,608 +0.93(+2.41%)
Apr 24, 2019 38.03 39.06 37.97 38.57 1,054,463 +0.67(+1.77%)
Apr 23, 2019 37.46 37.91 37.22 37.90 916,123 +0.57(+1.53%)
Apr 22, 2019 37.77 37.89 37.17 37.33 591,566 -0.50(-1.32%)
Apr 18, 2019 38.12 38.29 37.24 37.83 765,000 -0.13(-0.34%)
Apr 17, 2019 37.96 38.36 37.60 37.96 503,891 -0.10(-0.26%)
Apr 16, 2019 37.21 38.14 37.12 38.06 572,170 +0.71(+1.90%)
Apr 15, 2019 37.41 37.73 37.04 37.35 528,474 +0.01(+0.03%)
Apr 12, 2019 36.73 37.41 36.47 37.34 674,200 +0.79(+2.16%)
Apr 11, 2019 36.94 37.13 36.47 36.55 690,347 -0.31(-0.84%)
Apr 10, 2019 36.25 36.90 35.92 36.86 720,963 +0.71(+1.96%)
Apr 09, 2019 36.45 36.52 36.09 36.15 521,472 -0.35(-0.96%)
Apr 08, 2019 35.78 36.63 35.46 36.50 913,154 +0.68(+1.90%)
Apr 05, 2019 36.69 36.74 35.66 35.82 1,067,500 -0.85(-2.32%)
Apr 04, 2019 36.41 36.96 36.41 36.67 709,660 +0.26(+0.71%)
Apr 03, 2019 36.04 36.79 35.98 36.41 622,437 +0.54(+1.51%)
Apr 02, 2019 36.22 36.22 35.61 35.87 701,143 -0.35(-0.97%)
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.