Skip to main content

AutoNation (NY: AN )

166.67 -0.79 (-0.47%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 42.65 42.86 41.47 42.38 1,704,329 -0.27(-0.63%)
Jul 28, 2017 42.21 42.72 41.63 42.65 919,077 +0.38(+0.90%)
Jul 27, 2017 42.66 42.66 41.47 42.27 1,865,535 -0.21(-0.49%)
Jul 26, 2017 42.81 42.83 41.98 42.48 898,808 -0.34(-0.79%)
Jul 25, 2017 42.33 43.46 42.00 42.82 1,148,153 -0.03(-0.07%)
Jul 24, 2017 42.67 42.97 42.42 42.85 1,124,875 -0.12(-0.28%)
Jul 21, 2017 42.96 43.10 42.29 42.97 742,208 -0.01(-0.02%)
Jul 20, 2017 42.55 43.46 42.45 42.98 948,042 +0.55(+1.30%)
Jul 19, 2017 42.45 42.72 42.25 42.43 446,569 +0.25(+0.59%)
Jul 18, 2017 42.00 42.29 41.86 42.18 794,507 -0.11(-0.26%)
Jul 17, 2017 41.86 42.45 41.76 42.29 2,132,156 +0.28(+0.67%)
Jul 14, 2017 42.84 43.01 41.64 42.01 905,990 -0.89(-2.07%)
Jul 13, 2017 41.27 43.16 41.27 42.90 1,598,063 +1.78(+4.33%)
Jul 12, 2017 40.90 42.11 40.71 41.12 1,619,494 +0.57(+1.41%)
Jul 11, 2017 40.47 40.86 40.11 40.55 1,034,739 +0.21(+0.52%)
Jul 10, 2017 41.25 41.58 39.67 40.34 1,934,375 -1.46(-3.49%)
Jul 07, 2017 41.15 41.91 41.02 41.80 897,010 +0.73(+1.78%)
Jul 06, 2017 41.87 42.19 40.96 41.07 861,922 -0.96(-2.28%)
Jul 05, 2017 42.81 42.94 41.79 42.03 1,393,670 -0.99(-2.30%)
Jul 03, 2017 42.48 43.48 42.43 43.02 695,382 +0.86(+2.04%)
Jun 30, 2017 42.20 42.40 41.84 42.16 830,226 +0.22(+0.52%)
Jun 29, 2017 41.64 42.32 41.41 41.94 1,197,516 +0.49(+1.18%)
Jun 28, 2017 41.31 42.25 41.31 41.45 1,048,546 +0.47(+1.15%)
Jun 27, 2017 40.63 41.45 40.62 40.98 865,941 +0.14(+0.34%)
Jun 26, 2017 39.74 41.14 39.60 40.84 1,165,276 +1.32(+3.34%)
Jun 23, 2017 39.48 39.65 39.12 39.52 1,127,554 -0.01(-0.03%)
Jun 22, 2017 39.00 39.82 38.73 39.53 1,274,793 +0.14(+0.36%)
Jun 21, 2017 40.26 40.68 39.11 39.39 1,384,863 -0.14(-0.35%)
Jun 20, 2017 40.20 40.25 39.48 39.53 1,091,377 -0.72(-1.79%)
Jun 19, 2017 40.12 40.48 39.60 40.25 1,869,518 -0.06(-0.15%)
Jun 16, 2017 42.49 42.61 39.40 40.31 3,082,817 -2.45(-5.73%)
Jun 15, 2017 41.98 43.13 41.78 42.76 1,941,189 +0.60(+1.42%)
Jun 14, 2017 42.14 42.23 41.44 42.16 706,974 +0.05(+0.12%)
Jun 13, 2017 42.11 42.42 41.20 42.11 1,278,358 +0.07(+0.17%)
Jun 12, 2017 40.69 42.57 40.65 42.04 1,736,852 +1.39(+3.42%)
Jun 09, 2017 39.77 40.65 39.29 40.65 1,133,128 +0.97(+2.44%)
Jun 08, 2017 41.20 39.52 39.68 1,408,503 -0.49(-1.22%)
Jun 07, 2017 40.11 40.90 40.06 40.17 1,099,595 +0.15(+0.37%)
Jun 06, 2017 39.56 40.23 39.16 40.02 1,281,424 +0.20(+0.50%)
Jun 05, 2017 39.75 40.02 39.47 39.82 815,009 -0.04(-0.10%)
Jun 02, 2017 40.32 40.36 39.63 39.86 939,445 -0.49(-1.21%)
Jun 01, 2017 39.70 41.02 39.30 40.35 1,668,815 +0.83(+2.10%)
May 31, 2017 39.46 39.59 38.85 39.52 1,214,165 +0.19(+0.48%)
May 30, 2017 39.13 39.81 39.05 39.33 1,319,045 +0.06(+0.15%)
May 26, 2017 38.63 39.31 38.20 39.27 829,359 +0.37(+0.95%)
May 25, 2017 39.61 39.70 38.66 38.90 1,285,130 -0.34(-0.87%)
May 24, 2017 38.99 39.56 38.79 39.24 883,224 +0.25(+0.64%)
May 23, 2017 39.47 39.53 38.87 38.99 1,131,719 -0.63(-1.59%)
May 22, 2017 39.83 40.22 39.40 39.62 987,537 -0.05(-0.13%)
May 19, 2017 39.37 39.88 39.22 39.67 839,240 +0.43(+1.10%)
May 18, 2017 39.05 39.85 39.05 39.24 944,555 +0.16(+0.41%)
May 17, 2017 40.40 40.36 39.05 39.08 2,168,641 -1.32(-3.27%)
May 16, 2017 40.50 41.11 40.10 40.40 2,176,050 -0.14(-0.35%)
May 15, 2017 39.47 41.00 39.36 40.54 2,257,581 +1.18(+3.00%)
May 12, 2017 39.91 40.00 39.28 39.36 1,554,085 -0.57(-1.43%)
May 11, 2017 39.96 40.00 38.94 39.93 1,200,142 -0.25(-0.62%)
May 10, 2017 40.00 40.44 39.67 40.18 1,108,847 +0.04(+0.10%)
May 09, 2017 40.66 40.70 39.97 40.14 971,131 -0.60(-1.47%)
May 08, 2017 40.83 41.23 40.61 40.74 951,956 +0.00(+0.00%)
May 05, 2017 40.59 40.74 40.18 40.74 704,615 +0.31(+0.77%)
May 04, 2017 40.58 40.77 40.00 40.43 876,084 +0.02(+0.05%)
May 03, 2017 40.22 40.50 39.88 40.41 1,621,144 +0.13(+0.32%)
May 02, 2017 41.33 41.63 39.70 40.28 2,618,006 -1.37(-3.29%)
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.