Skip to main content

AutoNation (NY: AN )

176.03 +0.05 (+0.03%)
Streaming Delayed Price Updated: 1:38 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 176.52 177.85 173.86 175.98 275,592 -1.02(-0.58%)
Dec 09, 2024 178.42 179.78 177.00 177.00 416,664 -0.90(-0.51%)
Dec 06, 2024 179.43 180.12 177.23 177.90 464,800 +0.36(+0.20%)
Dec 05, 2024 182.48 183.24 177.37 177.54 615,638 -4.62(-2.54%)
Dec 04, 2024 181.18 184.21 181.18 182.16 332,704 +1.72(+0.95%)
Dec 03, 2024 180.16 180.88 177.33 180.44 523,466 +0.52(+0.29%)
Dec 02, 2024 177.73 181.05 177.27 179.92 411,114 +1.03(+0.58%)
Nov 29, 2024 180.11 181.35 178.68 178.89 167,106 -0.33(-0.18%)
Nov 27, 2024 180.54 182.46 177.79 179.22 334,051 -0.44(-0.24%)
Nov 26, 2024 176.25 179.74 173.55 179.66 615,912 +0.08(+0.04%)
Nov 25, 2024 175.00 182.74 174.03 179.58 1,730,022 +7.12(+4.13%)
Nov 22, 2024 172.00 173.32 171.81 172.46 316,226 +2.41(+1.42%)
Nov 21, 2024 166.88 171.58 166.28 170.05 429,238 +5.20(+3.15%)
Nov 20, 2024 163.81 165.47 163.35 164.85 439,629 +0.02(+0.01%)
Nov 19, 2024 162.16 165.22 161.62 164.83 372,804 +0.56(+0.34%)
Nov 18, 2024 164.84 167.58 164.26 164.27 285,707 -0.53(-0.32%)
Nov 15, 2024 167.89 167.89 164.11 164.80 269,910 -2.17(-1.30%)
Nov 14, 2024 167.49 169.16 165.54 166.97 390,526 -0.09(-0.05%)
Nov 13, 2024 166.68 167.75 165.48 167.06 275,096 +2.08(+1.26%)
Nov 12, 2024 167.31 167.45 164.74 164.98 399,091 -3.06(-1.82%)
Nov 11, 2024 165.85 170.12 165.45 168.04 545,077 +3.65(+2.22%)
Nov 08, 2024 167.00 167.00 163.59 164.39 602,421 -2.61(-1.56%)
Nov 07, 2024 168.89 169.33 165.78 167.00 426,224 -1.99(-1.18%)
Nov 06, 2024 167.39 170.22 166.80 168.99 966,329 +7.86(+4.88%)
Nov 05, 2024 157.63 161.43 157.63 161.13 295,798 +1.79(+1.12%)
Nov 04, 2024 155.63 162.58 155.50 159.34 560,568 +3.09(+1.98%)
Nov 01, 2024 156.04 159.37 155.42 156.25 454,871 +0.78(+0.50%)
Oct 31, 2024 158.89 160.21 155.17 155.47 494,857 -3.67(-2.31%)
Oct 30, 2024 156.78 161.77 156.69 159.14 575,712 +1.93(+1.23%)
Oct 29, 2024 156.60 158.26 154.87 157.21 541,821 -0.82(-0.52%)
Oct 28, 2024 156.00 159.56 155.27 158.03 908,986 +2.20(+1.41%)
Oct 25, 2024 157.77 162.10 151.30 155.83 1,365,686 -7.37(-4.52%)
Oct 24, 2024 163.67 164.06 161.26 163.20 737,554 +1.20(+0.74%)
Oct 23, 2024 161.81 163.97 160.95 162.00 649,346 +0.24(+0.15%)
Oct 22, 2024 163.12 163.99 161.45 161.76 345,826 -2.33(-1.42%)
Oct 21, 2024 168.17 169.79 163.82 164.09 955,881 -5.05(-2.99%)
Oct 18, 2024 169.52 169.73 167.18 169.14 289,791 +0.10(+0.06%)
Oct 17, 2024 170.00 171.09 168.01 169.04 367,974 -0.93(-0.55%)
Oct 16, 2024 168.86 171.28 166.93 169.97 490,641 +3.41(+2.05%)
Oct 15, 2024 166.33 170.70 166.33 166.56 473,692 -0.71(-0.42%)
Oct 14, 2024 164.55 168.50 163.98 167.27 587,529 +1.95(+1.18%)
Oct 11, 2024 162.85 165.77 162.51 165.32 551,242 +1.78(+1.09%)
Oct 10, 2024 161.43 165.13 160.74 163.54 539,374 +0.43(+0.26%)
Oct 09, 2024 162.45 164.57 159.45 163.11 557,403 -1.64(-1.00%)
Oct 08, 2024 165.29 166.83 163.12 164.75 482,035 -1.27(-0.76%)
Oct 07, 2024 170.19 170.49 165.13 166.02 452,684 -5.23(-3.05%)
Oct 04, 2024 172.75 174.24 169.77 171.25 591,494 +1.76(+1.04%)
Oct 03, 2024 171.67 171.84 169.01 169.49 318,369 -4.07(-2.35%)
Oct 02, 2024 177.18 177.88 172.76 173.56 514,211 -4.54(-2.55%)
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.