AutoNation (NY: AN )

63.29 USD -1.55 (-2.39%)
Streaming Delayed Price Updated: 11:24 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2020 53.36 54.65 52.50 54.55 582,482 +1.62(+3.06%)
Sep 30, 2020 52.45 53.23 52.03 52.93 739,598 +0.89(+1.71%)
Sep 29, 2020 53.77 53.77 51.32 52.04 527,429 -1.73(-3.22%)
Sep 28, 2020 52.86 53.82 52.34 53.77 444,714 +1.87(+3.60%)
Sep 25, 2020 51.16 52.06 50.55 51.90 997,500 +0.53(+1.03%)
Sep 24, 2020 52.31 52.77 50.72 51.37 570,420 -1.66(-3.13%)
Sep 23, 2020 53.93 54.55 52.87 53.03 669,277 +0.63(+1.20%)
Sep 22, 2020 52.01 53.19 51.92 52.40 497,316 +0.93(+1.81%)
Sep 21, 2020 52.15 52.25 50.52 51.47 583,829 -1.89(-3.54%)
Sep 18, 2020 54.19 54.19 52.67 53.36 1,027,900 -0.77(-1.42%)
Sep 17, 2020 54.11 54.93 53.57 54.13 546,145 -0.85(-1.55%)
Sep 16, 2020 56.69 56.89 54.83 54.98 632,733 -1.32(-2.34%)
Sep 15, 2020 56.77 56.85 55.64 56.30 479,186 +0.23(+0.41%)
Sep 14, 2020 55.59 56.25 55.41 56.07 494,250 +1.17(+2.13%)
Sep 11, 2020 56.81 57.00 54.89 54.90 488,100 -1.41(-2.50%)
Sep 10, 2020 57.00 57.86 56.23 56.31 710,588 -0.44(-0.78%)
Sep 09, 2020 56.41 57.00 55.56 56.75 349,219 +0.62(+1.10%)
Sep 08, 2020 55.26 56.97 54.81 56.13 577,221 -0.17(-0.30%)
Sep 04, 2020 57.03 57.68 54.72 56.30 413,600 -0.14(-0.25%)
Sep 03, 2020 58.35 58.35 56.10 56.44 584,945 -2.04(-3.49%)
Sep 02, 2020 58.99 59.58 57.50 58.48 702,426 +0.33(+0.57%)
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.