AutoNation (NY: AN )

60.65 USD -1.65 (-2.65%)
Official Closing Price Updated: 4:12 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 41.02 41.04 39.47 39.48 958,200 -1.95(-4.71%)
May 28, 2020 42.34 42.47 41.02 41.43 750,059 -0.66(-1.57%)
May 27, 2020 42.49 43.45 40.93 42.09 996,036 +0.81(+1.96%)
May 26, 2020 41.88 42.28 40.47 41.28 860,956 +1.49(+3.74%)
May 22, 2020 39.91 40.07 38.72 39.79 489,800 -0.13(-0.33%)
May 21, 2020 38.40 39.98 38.40 39.92 809,019 +1.46(+3.80%)
May 20, 2020 38.35 39.43 38.08 38.46 790,329 +0.72(+1.91%)
May 19, 2020 39.12 39.73 37.70 37.74 852,213 -1.47(-3.75%)
May 18, 2020 37.82 39.43 37.49 39.21 1,235,655 +3.51(+9.83%)
May 15, 2020 34.82 35.78 34.51 35.70 604,500 +0.53(+1.51%)
May 14, 2020 32.06 35.38 31.88 35.17 1,121,938 +1.97(+5.93%)
May 13, 2020 36.55 36.55 32.54 33.20 1,345,293 -3.57(-9.71%)
May 12, 2020 40.00 40.03 36.75 36.77 1,314,589 -2.62(-6.65%)
May 11, 2020 41.62 41.99 39.15 39.39 1,788,030 +1.07(+2.79%)
May 08, 2020 37.55 38.43 36.75 38.32 909,200 +1.86(+5.10%)
May 07, 2020 37.01 38.05 36.35 36.46 728,684 -0.17(-0.46%)
May 06, 2020 37.24 37.54 36.11 36.63 815,641 -0.10(-0.27%)
May 05, 2020 37.39 38.07 36.68 36.73 677,118 +0.24(+0.66%)
May 04, 2020 35.01 36.63 34.86 36.49 589,184 +0.63(+1.76%)
May 01, 2020 36.10 36.36 35.18 35.86 601,900 -1.38(-3.71%)
Apr 30, 2020 37.60 37.62 36.37 37.24 912,934 -1.19(-3.10%)
Apr 29, 2020 37.07 39.64 36.74 38.43 1,130,881 +2.56(+7.14%)
Apr 28, 2020 36.86 37.71 35.46 35.87 999,772 +0.08(+0.22%)
Apr 27, 2020 34.94 36.15 34.02 35.79 1,503,550 +2.16(+6.42%)
Apr 24, 2020 33.19 34.09 32.30 33.63 1,518,400 +2.69(+8.69%)
Apr 23, 2020 29.52 31.31 29.52 30.94 1,311,324 +1.63(+5.56%)
Apr 22, 2020 29.63 30.28 28.79 29.31 707,727 +0.39(+1.35%)
Apr 21, 2020 29.20 29.87 28.86 28.92 619,477 -1.31(-4.33%)
Apr 20, 2020 30.81 31.62 30.09 30.23 793,075 -1.23(-3.91%)
Apr 17, 2020 31.60 33.12 30.85 31.46 1,394,200 +1.06(+3.49%)
Apr 16, 2020 30.64 31.20 30.02 30.40 665,504 -0.11(-0.36%)
Apr 15, 2020 30.87 31.42 30.08 30.51 827,804 -2.28(-6.95%)
Apr 14, 2020 32.94 33.72 31.86 32.79 907,397 +0.29(+0.89%)
Apr 13, 2020 33.57 33.79 31.60 32.50 720,803 -1.15(-3.42%)
Apr 09, 2020 32.19 36.31 32.07 33.65 2,372,800 +2.66(+8.58%)
Apr 08, 2020 27.59 31.30 27.04 30.99 843,225 +3.89(+14.35%)
Apr 07, 2020 27.86 30.46 26.96 27.10 1,981,096 +1.09(+4.19%)
Apr 06, 2020 26.10 29.13 25.78 26.01 2,309,636 +1.42(+5.77%)
Apr 03, 2020 24.99 25.62 23.12 24.59 1,431,600 -0.62(-2.46%)
Apr 02, 2020 26.06 27.11 24.26 25.21 1,271,247 -1.31(-4.94%)
Apr 01, 2020 26.85 27.50 25.71 26.52 1,231,942 -1.54(-5.49%)
Mar 31, 2020 28.41 28.98 27.57 28.06 1,122,327 -0.43(-1.51%)
Mar 30, 2020 28.89 29.65 28.07 28.49 1,137,470 -0.75(-2.56%)
Mar 27, 2020 30.11 30.74 28.98 29.24 1,225,000 -2.11(-6.73%)
Mar 26, 2020 31.82 32.58 30.90 31.35 1,198,826 +0.10(+0.32%)
Mar 25, 2020 30.53 33.00 29.69 31.25 1,688,772 +0.99(+3.27%)
Mar 24, 2020 28.76 30.28 28.61 30.26 1,160,510 +3.25(+12.03%)
Mar 23, 2020 26.45 27.13 25.30 27.01 1,406,865 +0.51(+1.92%)
Mar 20, 2020 26.31 27.95 25.76 26.50 2,132,300 +0.40(+1.53%)
Mar 19, 2020 22.17 26.55 20.66 26.10 1,533,359 +3.55(+15.74%)
Mar 18, 2020 25.70 27.06 20.59 22.55 1,327,803 -4.91(-17.88%)
Mar 17, 2020 27.94 28.31 25.55 27.46 1,384,973 -0.05(-0.18%)
Mar 16, 2020 31.00 31.00 26.38 27.51 990,129 -6.50(-19.11%)
Mar 13, 2020 34.38 34.69 31.25 34.01 1,292,300 +1.15(+3.50%)
Mar 12, 2020 35.98 35.98 32.83 32.86 1,106,575 -5.01(-13.23%)
Mar 11, 2020 40.25 40.72 37.53 37.87 1,282,974 -2.99(-7.32%)
Mar 10, 2020 41.48 41.78 38.90 40.86 899,396 +0.48(+1.19%)
Mar 09, 2020 40.29 40.95 37.77 40.38 1,042,232 -1.81(-4.29%)
Mar 06, 2020 41.66 42.49 41.56 42.19 770,000 -0.94(-2.18%)
Mar 05, 2020 42.55 43.14 41.76 43.13 814,839 -0.83(-1.89%)
Mar 04, 2020 43.16 44.16 42.42 43.96 814,568 +1.36(+3.19%)
Mar 03, 2020 43.85 44.88 42.22 42.60 600,670 -1.43(-3.25%)
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.