AutoNation (NY: AN )

77.81 USD -0.19 (-0.24%)
Streaming Delayed Price Updated: 10:28 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 69.79 69.79 69.79 596,591 +0.05(+0.07%)
Dec 30, 2020 68.82 70.88 68.82 69.74 596,591 +1.02(+1.48%)
Dec 29, 2020 69.00 69.10 67.28 68.72 750,455 +0.11(+0.16%)
Dec 28, 2020 68.47 69.29 68.00 68.61 540,066 +0.56(+0.82%)
Dec 24, 2020 68.12 68.13 67.39 68.05 187,900 +0.07(+0.10%)
Dec 23, 2020 66.43 68.17 66.36 67.98 420,261 +1.41(+2.12%)
Dec 22, 2020 68.03 68.25 66.56 66.57 642,635 -1.46(-2.15%)
Dec 21, 2020 67.89 68.29 66.91 68.03 1,261,638 -0.64(-0.93%)
Dec 18, 2020 69.22 70.48 67.80 68.67 2,105,200 +1.34(+1.99%)
Dec 17, 2020 66.08 67.33 65.92 67.33 787,046 +1.41(+2.14%)
Dec 16, 2020 66.54 66.91 65.45 65.92 807,197 -0.18(-0.27%)
Dec 15, 2020 66.49 66.70 65.79 66.10 508,705 +0.31(+0.47%)
Dec 14, 2020 67.18 68.76 65.76 65.79 514,488 -1.11(-1.66%)
Dec 11, 2020 66.34 67.67 65.76 66.90 426,800 +0.37(+0.56%)
Dec 10, 2020 66.52 66.85 65.51 66.53 471,970 -0.77(-1.14%)
Dec 09, 2020 66.20 67.61 65.86 67.30 527,662 +1.19(+1.80%)
Dec 08, 2020 66.63 67.25 66.03 66.11 407,583 -1.19(-1.77%)
Dec 07, 2020 67.00 67.76 66.79 67.30 537,863 -0.10(-0.15%)
Dec 04, 2020 66.44 67.51 66.30 67.40 537,100 +1.20(+1.81%)
Dec 03, 2020 65.29 67.06 65.16 66.20 747,330 +1.05(+1.61%)
Dec 02, 2020 64.23 65.30 63.86 65.15 589,059 +0.15(+0.23%)
Dec 01, 2020 61.87 65.46 61.48 65.00 814,212 +3.71(+6.05%)
Nov 30, 2020 62.56 62.67 60.45 61.29 1,423,343 -1.71(-2.71%)
Nov 27, 2020 63.00 63.49 61.77 63.00 728,100 -0.34(-0.54%)
Nov 25, 2020 64.35 64.53 62.60 63.34 389,900 -1.50(-2.31%)
Nov 24, 2020 63.00 65.30 62.83 64.84 768,625 +2.82(+4.55%)
Nov 23, 2020 61.11 62.24 61.00 62.02 576,639 +1.57(+2.60%)
Nov 20, 2020 60.46 61.29 59.52 60.45 790,100 -0.03(-0.05%)
Nov 19, 2020 61.47 61.68 59.89 60.48 653,717 -1.23(-1.99%)
Nov 18, 2020 62.35 63.32 61.66 61.71 739,291 -0.26(-0.42%)
Nov 17, 2020 61.88 62.55 61.33 61.97 799,561 -0.37(-0.59%)
Nov 16, 2020 61.87 62.67 60.98 62.34 609,955 +1.41(+2.31%)
Nov 13, 2020 59.79 61.73 59.79 60.93 517,800 +1.28(+2.15%)
Nov 12, 2020 61.82 61.89 59.01 59.65 678,415 -2.60(-4.18%)
Nov 11, 2020 62.79 62.99 60.95 62.25 618,949 -0.45(-0.72%)
Nov 10, 2020 61.04 63.06 60.79 62.70 1,104,175 +1.66(+2.72%)
Nov 09, 2020 61.43 62.21 60.58 61.04 1,067,220 +2.12(+3.60%)
Nov 06, 2020 60.33 60.60 58.86 58.92 529,900 -1.03(-1.72%)
Nov 05, 2020 59.57 60.98 59.20 59.95 619,484 +1.19(+2.03%)
Nov 04, 2020 58.25 59.38 57.43 58.76 536,397 -0.32(-0.54%)
Nov 03, 2020 58.54 59.64 58.17 59.08 508,964 +1.29(+2.23%)
Nov 02, 2020 57.36 57.96 56.31 57.79 579,636 +1.06(+1.87%)
Oct 30, 2020 56.55 57.54 56.07 56.73 630,000 -0.27(-0.47%)
Oct 29, 2020 57.05 57.66 56.41 57.00 576,876 -0.09(-0.16%)
Oct 28, 2020 56.65 58.25 56.26 57.09 964,994 -0.79(-1.36%)
Oct 27, 2020 60.28 61.03 57.25 57.88 1,198,520 -3.14(-5.15%)
Oct 26, 2020 59.76 61.14 59.02 61.02 1,206,503 +0.37(+0.61%)
Oct 23, 2020 62.51 62.51 60.42 60.65 851,800 -1.65(-2.65%)
Oct 22, 2020 64.39 64.41 60.75 62.30 1,535,579 -1.94(-3.02%)
Oct 21, 2020 67.76 69.28 64.17 64.24 2,395,244 +1.21(+1.92%)
Oct 20, 2020 62.10 63.33 61.50 63.03 1,774,166 +1.02(+1.64%)
Oct 19, 2020 63.18 64.24 61.75 62.01 992,966 -0.24(-0.39%)
Oct 16, 2020 63.03 63.26 61.51 62.25 907,200 -0.77(-1.22%)
Oct 15, 2020 60.01 63.46 59.66 63.02 526,318 +2.33(+3.84%)
Oct 14, 2020 61.51 62.00 60.07 60.69 516,705 -0.45(-0.74%)
Oct 13, 2020 60.00 61.52 59.63 61.14 656,760 +0.69(+1.14%)
Oct 12, 2020 60.50 61.11 60.14 60.45 420,199 -0.11(-0.18%)
Oct 09, 2020 62.27 62.27 60.35 60.56 681,000 -1.05(-1.70%)
Oct 08, 2020 60.39 61.87 59.59 61.61 693,219 +1.45(+2.41%)
Oct 07, 2020 60.09 61.15 59.90 60.16 890,108 +1.13(+1.91%)
Oct 06, 2020 60.00 61.96 58.92 59.03 1,108,812 -0.44(-0.74%)
Oct 05, 2020 57.70 59.93 57.70 59.47 797,348 +2.03(+3.53%)
Oct 02, 2020 53.63 57.96 53.63 57.44 884,600 +2.89(+5.30%)
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.