Skip to main content

AutoNation (NY: AN )

166.49 -0.97 (-0.58%)
Streaming Delayed Price Updated: 1:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 61.42 61.60 59.60 60.22 2,177,382 -0.87(-1.42%)
Jan 30, 2018 60.86 61.35 59.86 61.09 1,076,808 +0.02(+0.03%)
Jan 29, 2018 61.93 61.96 60.95 61.07 761,291 -0.93(-1.50%)
Jan 26, 2018 61.25 62.02 60.74 62.00 723,970 +0.75(+1.22%)
Jan 25, 2018 61.21 61.30 60.98 61.25 802,469 +0.23(+0.38%)
Jan 24, 2018 60.34 61.22 59.70 61.02 1,112,653 +0.92(+1.53%)
Jan 23, 2018 59.96 60.50 59.56 60.10 1,040,894 +0.06(+0.10%)
Jan 22, 2018 58.98 60.12 58.54 60.04 1,028,891 +1.11(+1.88%)
Jan 19, 2018 56.48 59.36 56.48 58.93 2,041,005 +2.50(+4.43%)
Jan 18, 2018 56.54 56.63 55.74 56.43 993,435 +0.06(+0.11%)
Jan 17, 2018 57.25 57.27 56.18 56.37 711,177 -0.87(-1.52%)
Jan 16, 2018 59.05 59.05 56.59 57.24 660,831 -0.72(-1.24%)
Jan 12, 2018 57.96 57.96 57.96 0 +0.26(+0.45%)
Jan 11, 2018 56.21 57.77 56.01 57.70 611,829 +1.60(+2.85%)
Jan 10, 2018 56.25 56.34 55.76 56.10 648,397 -0.28(-0.50%)
Jan 09, 2018 56.91 56.92 56.23 56.38 715,867 -0.49(-0.86%)
Jan 08, 2018 55.47 56.87 55.47 56.87 1,058,397 +1.29(+2.32%)
Jan 05, 2018 54.95 55.78 54.77 55.58 695,910 +0.93(+1.70%)
Jan 04, 2018 53.90 54.97 53.76 54.65 1,639,920 +0.90(+1.67%)
Jan 03, 2018 52.27 53.76 52.07 53.75 1,294,994 +1.28(+2.44%)
Jan 02, 2018 51.71 52.59 51.51 52.47 968,081 +1.14(+2.22%)
Dec 29, 2017 51.33 51.33 51.33 0 -0.05(-0.10%)
Dec 28, 2017 51.53 51.71 50.97 51.38 330,350 -0.07(-0.14%)
Dec 27, 2017 51.65 51.92 51.39 51.45 324,433 -0.19(-0.37%)
Dec 26, 2017 51.33 52.09 51.31 51.64 443,381 +0.10(+0.19%)
Dec 22, 2017 51.70 51.76 50.76 51.54 599,511 +0.00(+0.00%)
Dec 21, 2017 52.05 52.44 51.37 51.54 767,361 -0.64(-1.23%)
Dec 20, 2017 52.85 53.08 52.13 52.18 451,149 -0.43(-0.82%)
Dec 19, 2017 54.21 54.21 52.42 52.61 1,331,267 -1.18(-2.19%)
Dec 18, 2017 53.19 54.02 53.03 53.79 905,430 +1.22(+2.32%)
Dec 15, 2017 52.47 52.92 52.14 52.57 1,684,047 +0.15(+0.29%)
Dec 14, 2017 54.28 54.50 51.81 52.42 1,063,228 -1.84(-3.39%)
Dec 13, 2017 54.21 54.77 54.21 54.26 1,023,909 -0.22(-0.40%)
Dec 12, 2017 55.50 55.97 54.37 54.48 575,772 -0.97(-1.75%)
Dec 11, 2017 55.75 55.75 55.04 55.45 682,349 -0.14(-0.25%)
Dec 08, 2017 55.43 55.70 54.76 55.59 746,684 +0.21(+0.38%)
Dec 07, 2017 55.42 55.66 54.79 55.38 704,535 +0.10(+0.18%)
Dec 06, 2017 55.70 55.92 53.97 55.28 895,914 -0.56(-1.00%)
Dec 05, 2017 57.18 57.83 55.60 55.84 718,261 -0.41(-0.73%)
Dec 04, 2017 55.84 56.56 55.58 56.25 1,062,344 +1.21(+2.20%)
Dec 01, 2017 55.49 55.49 53.88 55.04 534,757 -0.33(-0.60%)
Nov 30, 2017 55.31 56.71 55.13 55.37 1,158,535 +0.01(+0.02%)
Nov 29, 2017 53.45 55.56 53.38 55.36 1,390,958 +2.03(+3.81%)
Nov 28, 2017 52.75 53.43 52.41 53.33 850,312 +0.79(+1.50%)
Nov 27, 2017 52.65 53.10 52.53 52.54 646,752 -0.04(-0.08%)
Nov 24, 2017 52.16 52.98 52.09 52.58 368,672 +0.49(+0.94%)
Nov 22, 2017 52.43 52.59 51.83 52.09 501,476 -0.12(-0.23%)
Nov 21, 2017 51.76 52.24 51.43 52.21 815,035 +0.36(+0.69%)
Nov 20, 2017 51.82 52.04 51.45 51.85 479,778 +0.13(+0.25%)
Nov 17, 2017 52.17 52.74 51.68 51.72 1,069,605 -0.34(-0.65%)
Nov 16, 2017 53.12 53.46 52.01 52.06 716,045 -1.06(-2.00%)
Nov 15, 2017 52.65 53.37 51.91 53.12 757,104 -0.12(-0.23%)
Nov 14, 2017 52.42 53.96 52.30 53.24 828,436 +0.51(+0.97%)
Nov 13, 2017 52.36 53.23 52.10 52.73 650,294 +0.25(+0.48%)
Nov 10, 2017 51.18 52.55 51.11 52.48 1,432,513 +1.03(+2.00%)
Nov 09, 2017 51.81 52.48 50.92 51.45 1,018,626 -0.52(-1.00%)
Nov 08, 2017 52.85 52.87 51.34 51.97 1,131,610 -0.95(-1.80%)
Nov 07, 2017 54.10 54.58 52.47 52.92 1,707,380 -1.54(-2.83%)
Nov 06, 2017 53.94 54.94 53.86 54.46 1,371,614 +0.77(+1.43%)
Nov 03, 2017 55.36 55.36 53.58 53.69 2,228,776 -0.96(-1.76%)
Nov 02, 2017 51.32 55.77 51.05 54.65 4,696,399 +7.05(+14.81%)
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.