Skip to main content

AutoNation (NY: AN )

165.58 -1.88 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 46.62 46.72 45.43 45.66 4,027,344 -0.87(-1.87%)
May 30, 2018 46.41 47.31 46.05 46.53 861,527 +0.30(+0.65%)
May 29, 2018 45.79 46.50 45.65 46.23 581,115 +0.08(+0.17%)
May 25, 2018 46.15 46.15 46.15 0 +0.21(+0.46%)
May 24, 2018 45.78 46.15 45.28 45.94 1,310,169 +0.04(+0.09%)
May 23, 2018 45.72 46.03 45.33 45.90 796,428 +0.11(+0.24%)
May 22, 2018 47.52 48.24 45.70 45.79 503,827 -1.35(-2.86%)
May 21, 2018 46.51 47.37 46.35 47.14 547,122 +0.93(+2.01%)
May 18, 2018 47.37 47.37 46.13 46.21 884,475 -1.40(-2.94%)
May 17, 2018 46.87 48.18 46.67 47.61 683,518 +0.70(+1.49%)
May 16, 2018 46.35 47.24 46.22 46.91 682,551 +0.80(+1.73%)
May 15, 2018 46.60 47.03 45.87 46.11 1,044,612 -0.49(-1.05%)
May 14, 2018 45.90 46.77 45.55 46.60 598,908 +0.58(+1.26%)
May 11, 2018 45.87 46.33 45.62 46.02 659,378 +0.07(+0.15%)
May 10, 2018 46.54 46.73 45.72 45.95 688,341 -0.66(-1.42%)
May 09, 2018 47.64 47.88 46.07 46.61 920,517 -0.87(-1.83%)
May 08, 2018 47.40 48.30 47.28 47.48 958,541 -0.07(-0.15%)
May 07, 2018 47.61 48.19 47.15 47.55 920,365 +0.12(+0.25%)
May 04, 2018 46.84 48.16 46.62 47.43 854,370 +0.30(+0.64%)
May 03, 2018 47.15 48.00 46.72 47.13 1,055,941 -0.01(-0.02%)
May 02, 2018 46.50 47.65 46.10 47.14 1,235,154 +0.62(+1.33%)
May 01, 2018 45.22 47.09 42.95 46.52 2,046,419 +0.33(+0.71%)
Apr 30, 2018 46.33 46.82 46.00 46.19 1,483,568 -0.10(-0.22%)
Apr 27, 2018 45.95 46.88 45.55 46.29 959,581 +0.38(+0.83%)
Apr 26, 2018 47.03 47.25 45.35 45.91 1,013,339 -0.48(-1.03%)
Apr 25, 2018 45.68 46.75 45.53 46.39 1,142,406 +0.52(+1.13%)
Apr 24, 2018 46.34 47.10 45.58 45.87 787,858 -0.12(-0.26%)
Apr 23, 2018 45.69 46.20 45.45 45.99 630,555 +0.42(+0.92%)
Apr 20, 2018 46.50 46.77 45.30 45.57 656,264 -0.88(-1.89%)
Apr 19, 2018 47.19 47.84 46.37 46.45 647,358 -1.04(-2.19%)
Apr 18, 2018 46.95 47.72 46.88 47.49 584,253 +0.41(+0.87%)
Apr 17, 2018 47.12 48.39 46.74 47.08 739,393 +0.19(+0.41%)
Apr 16, 2018 46.49 47.21 45.98 46.89 538,819 +0.77(+1.67%)
Apr 13, 2018 46.81 46.91 45.83 46.12 692,222 -0.41(-0.88%)
Apr 12, 2018 46.67 46.92 46.28 46.53 584,150 -0.06(-0.13%)
Apr 11, 2018 46.66 47.33 46.51 46.59 466,448 -0.99(-2.08%)
Apr 10, 2018 47.00 47.79 46.50 47.58 790,296 +1.41(+3.05%)
Apr 09, 2018 46.95 47.32 46.12 46.17 650,909 -0.30(-0.65%)
Apr 06, 2018 47.29 47.90 46.05 46.47 674,883 -1.19(-2.50%)
Apr 05, 2018 47.68 48.05 47.00 47.66 472,753 +0.28(+0.59%)
Apr 04, 2018 45.07 47.51 45.00 47.38 900,526 +1.31(+2.84%)
Apr 03, 2018 45.69 46.52 45.69 46.07 848,021 +0.66(+1.45%)
Apr 02, 2018 46.73 47.27 44.81 45.41 1,025,161 -1.37(-2.93%)
Mar 29, 2018 46.78 46.78 46.78 0 +0.93(+2.03%)
Mar 28, 2018 46.05 47.02 45.75 45.85 1,156,345 -0.22(-0.48%)
Mar 27, 2018 47.12 47.21 45.79 46.07 814,433 -1.03(-2.19%)
Mar 26, 2018 47.26 47.42 46.46 47.10 863,446 +0.68(+1.46%)
Mar 23, 2018 47.23 47.87 46.38 46.42 875,398 -0.68(-1.44%)
Mar 22, 2018 47.80 48.66 47.08 47.10 680,879 -0.96(-2.00%)
Mar 21, 2018 47.75 49.06 47.54 48.06 648,984 +0.24(+0.50%)
Mar 20, 2018 49.40 49.46 47.33 47.82 1,321,381 -2.36(-4.70%)
Mar 19, 2018 50.61 50.74 49.65 50.18 453,571 -0.39(-0.77%)
Mar 16, 2018 50.21 51.09 50.21 50.57 916,010 +0.28(+0.56%)
Mar 15, 2018 51.32 51.50 50.11 50.29 322,310 -0.83(-1.62%)
Mar 14, 2018 51.59 51.59 50.82 51.12 408,979 +0.18(+0.35%)
Mar 13, 2018 51.40 51.59 50.77 50.94 418,830 -0.03(-0.06%)
Mar 12, 2018 51.51 51.74 50.89 50.97 319,354 -0.52(-1.01%)
Mar 09, 2018 50.68 51.64 50.33 51.49 527,535 +1.10(+2.18%)
Mar 08, 2018 50.97 50.97 50.02 50.39 517,441 -0.44(-0.87%)
Mar 07, 2018 50.06 50.83 732,399 -0.49(-0.95%)
Mar 06, 2018 50.86 51.44 49.95 51.32 886,524 +0.83(+1.64%)
Mar 05, 2018 49.33 50.68 48.78 50.49 827,230 +0.82(+1.65%)
Mar 02, 2018 48.56 49.95 48.01 49.67 906,550 +0.51(+1.04%)
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.