Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AutoNation (NY: AN )

169.88 +9.50 (+5.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 165.98 178.13 165.10 169.88 1,532,500 +9.50(+5.92%)
Apr 25, 2024 158.48 160.82 155.50 160.38 793,408 +0.86(+0.54%)
Apr 24, 2024 157.18 160.75 156.16 159.52 537,734 +1.25(+0.79%)
Apr 23, 2024 155.69 158.73 155.42 158.27 392,984 +3.70(+2.39%)
Apr 22, 2024 154.53 155.55 153.31 154.57 403,110 +0.43(+0.28%)
Apr 19, 2024 154.02 156.55 152.96 154.14 505,871 -0.48(-0.31%)
Apr 18, 2024 153.12 155.48 153.01 154.62 498,344 +2.29(+1.50%)
Apr 17, 2024 156.00 156.00 152.27 152.33 717,865 -2.27(-1.47%)
Apr 16, 2024 151.16 155.41 150.08 154.60 484,318 +2.24(+1.47%)
Apr 15, 2024 156.21 157.14 152.28 152.36 453,059 -1.75(-1.14%)
Apr 12, 2024 152.70 155.45 152.50 154.11 482,925 +0.74(+0.48%)
Apr 11, 2024 153.35 154.76 150.20 153.37 665,284 -1.06(-0.69%)
Apr 10, 2024 156.05 156.31 152.74 154.43 546,225 -5.84(-3.64%)
Apr 09, 2024 159.31 161.17 158.68 160.27 320,268 +1.24(+0.78%)
Apr 08, 2024 159.46 160.43 157.96 159.03 457,894 +0.57(+0.36%)
Apr 05, 2024 156.62 159.16 156.15 158.46 420,361 +1.67(+1.07%)
Apr 04, 2024 161.18 161.99 156.63 156.79 445,822 -3.16(-1.98%)
Apr 03, 2024 158.85 161.36 158.85 159.95 384,371 +0.03(+0.02%)
Apr 02, 2024 162.83 163.22 159.10 159.92 414,596 -4.84(-2.94%)
Apr 01, 2024 165.34 166.80 163.57 164.76 303,143 -0.82(-0.50%)
Mar 28, 2024 167.57 168.93 165.57 165.58 290,059 -1.88(-1.12%)
Mar 27, 2024 163.44 167.75 163.44 167.46 310,023 +5.52(+3.41%)
Mar 26, 2024 162.53 162.90 160.71 161.94 206,822 +0.18(+0.11%)
Mar 25, 2024 162.37 164.19 160.69 161.76 681,403 -0.46(-0.28%)
Mar 22, 2024 165.01 165.81 161.81 162.22 310,578 -3.07(-1.86%)
Mar 21, 2024 162.55 166.60 162.46 165.29 719,486 +3.61(+2.23%)
Mar 20, 2024 160.03 161.83 160.03 161.68 503,806 +2.06(+1.29%)
Mar 19, 2024 158.51 161.44 158.12 159.62 431,940 +0.77(+0.48%)
Mar 18, 2024 160.00 161.67 157.94 158.85 633,519 -0.25(-0.16%)
Mar 15, 2024 154.90 159.21 154.90 159.10 1,174,938 +3.86(+2.49%)
Mar 14, 2024 153.77 155.42 152.79 155.24 883,135 +1.24(+0.81%)
Mar 13, 2024 149.51 154.42 149.51 154.00 354,198 +4.39(+2.93%)
Mar 12, 2024 148.87 149.93 147.94 149.61 200,610 +1.23(+0.83%)
Mar 11, 2024 148.56 149.38 147.31 148.38 234,305 -0.63(-0.42%)
Mar 08, 2024 148.29 152.32 148.29 149.01 389,060 +1.27(+0.86%)
Mar 07, 2024 145.81 147.99 145.28 147.74 262,016 +2.56(+1.76%)
Mar 06, 2024 147.38 147.38 143.88 145.18 411,606 -2.10(-1.43%)
Mar 05, 2024 146.38 149.11 146.06 147.28 225,724 -0.57(-0.39%)
Mar 04, 2024 151.90 153.05 147.79 147.85 498,190 -4.13(-2.72%)
Mar 01, 2024 149.77 152.50 147.67 151.98 573,152 +2.18(+1.46%)
Feb 29, 2024 146.99 149.96 145.68 149.80 432,547 +5.38(+3.73%)
Feb 28, 2024 144.71 146.68 143.83 144.42 416,289 -0.06(-0.04%)
Feb 27, 2024 143.68 146.35 143.17 144.48 415,635 +2.46(+1.73%)
Feb 26, 2024 140.09 142.15 139.54 142.02 404,926 +1.09(+0.77%)
Feb 23, 2024 138.28 141.75 137.26 140.93 385,740 +2.93(+2.12%)
Feb 22, 2024 138.84 139.91 136.78 138.00 417,970 +0.46(+0.33%)
Feb 21, 2024 137.32 140.13 136.35 137.54 409,156 -0.84(-0.61%)
Feb 20, 2024 140.44 141.20 137.09 138.38 633,452 -4.37(-3.06%)
Feb 16, 2024 142.67 144.97 140.47 142.75 439,799 -1.23(-0.85%)
Feb 15, 2024 144.12 146.29 141.89 143.98 734,700 -0.26(-0.18%)
Feb 14, 2024 146.53 147.38 143.41 144.24 1,110,591 -3.58(-2.42%)
Feb 13, 2024 153.24 155.00 146.29 147.82 808,976 -6.06(-3.94%)
Feb 12, 2024 152.68 154.84 152.68 153.88 544,776 +1.71(+1.12%)
Feb 09, 2024 147.54 152.93 146.98 152.17 449,606 +5.16(+3.51%)
Feb 08, 2024 144.81 147.95 144.44 147.01 340,056 +2.59(+1.79%)
Feb 07, 2024 144.98 146.58 143.20 144.42 375,016 +0.25(+0.17%)
Feb 06, 2024 143.83 145.53 142.90 144.17 471,568 +0.21(+0.15%)
Feb 05, 2024 144.74 146.52 142.39 143.96 408,705 -2.74(-1.87%)
Feb 02, 2024 143.18 148.20 143.18 146.70 414,925 +1.07(+0.73%)
Feb 01, 2024 141.11 147.16 140.88 145.63 670,493 +5.97(+4.27%)
Jan 31, 2024 139.71 143.23 137.13 139.66 570,577 -3.59(-2.51%)
Jan 30, 2024 142.54 145.91 142.43 143.25 193,726 +0.01(+0.01%)
Jan 29, 2024 140.28 143.93 140.22 143.24 278,045 +3.04(+2.17%)
Jan 26, 2024 138.40 140.28 138.30 140.20 227,066 +1.96(+1.42%)
Jan 25, 2024 137.90 138.81 136.50 138.24 355,079 +1.27(+0.93%)
Jan 24, 2024 141.65 141.65 136.54 136.97 284,530 -2.80(-2.00%)
Jan 23, 2024 143.60 144.14 139.66 139.77 305,633 -2.88(-2.02%)
Jan 22, 2024 141.27 144.09 141.20 142.65 695,948 +2.06(+1.47%)
Jan 19, 2024 140.68 142.53 138.53 140.59 300,702 -0.12(-0.09%)
Jan 18, 2024 140.28 141.38 139.65 140.71 208,113 +1.52(+1.09%)
Jan 17, 2024 137.48 139.62 135.55 139.19 419,001 +1.39(+1.01%)
Jan 16, 2024 134.39 138.20 133.13 137.80 396,623 +2.07(+1.53%)
Jan 12, 2024 141.77 142.59 134.45 135.73 409,393 -5.62(-3.98%)
Jan 11, 2024 141.65 141.88 137.70 141.35 390,637 -1.05(-0.74%)
Jan 10, 2024 143.38 144.23 141.18 142.40 341,737 -0.80(-0.56%)
Jan 09, 2024 141.88 143.39 141.09 143.20 248,254 +0.06(+0.04%)
Jan 08, 2024 140.50 144.04 138.90 143.14 271,356 +2.93(+2.09%)
Jan 05, 2024 140.00 142.79 139.80 140.21 260,179 -0.61(-0.43%)
Jan 04, 2024 142.83 143.84 140.71 140.82 285,007 -2.53(-1.76%)
Jan 03, 2024 148.43 148.43 142.66 143.35 350,103 -7.34(-4.87%)
Jan 02, 2024 149.84 152.88 148.80 150.69 279,196 +0.51(+0.34%)
Dec 29, 2023 150.98 151.99 149.52 150.18 281,576 -1.32(-0.87%)
Dec 28, 2023 150.34 151.69 150.14 151.50 183,928 +0.39(+0.26%)
Dec 27, 2023 151.60 152.37 150.25 151.11 179,963 -1.11(-0.73%)
Dec 26, 2023 151.00 153.00 150.52 152.22 199,789 +1.34(+0.89%)
Dec 22, 2023 151.17 152.44 149.71 150.88 251,223 -1.12(-0.74%)
Dec 21, 2023 152.03 154.38 151.02 152.00 522,430 +4.11(+2.78%)
Dec 20, 2023 149.82 152.04 147.85 147.89 262,951 -2.93(-1.94%)
Dec 19, 2023 147.72 150.91 147.72 150.82 319,027 +3.88(+2.64%)
Dec 18, 2023 148.50 149.51 146.71 146.94 450,324 -0.67(-0.45%)
Dec 15, 2023 149.43 149.43 146.19 147.61 688,232 -1.50(-1.01%)
Dec 14, 2023 143.54 149.53 143.54 149.11 702,286 +8.97(+6.40%)
Dec 13, 2023 133.66 140.21 133.01 140.14 818,313 +6.24(+4.66%)
Dec 12, 2023 135.63 135.73 133.84 133.90 443,513 -2.36(-1.73%)
Dec 11, 2023 136.73 137.98 135.11 136.26 265,384 +0.16(+0.12%)
Dec 08, 2023 136.48 138.36 135.50 136.10 233,391 -0.29(-0.21%)
Dec 07, 2023 135.91 136.76 134.41 136.39 367,174 +1.04(+0.77%)
Dec 06, 2023 136.61 140.16 134.83 135.35 416,517 +0.16(+0.12%)
Dec 05, 2023 137.55 137.55 134.22 135.19 513,846 -3.93(-2.82%)
Dec 04, 2023 139.57 141.50 138.04 139.12 441,059 -1.01(-0.72%)
Dec 01, 2023 135.29 140.22 135.03 140.13 404,547 +4.86(+3.59%)
Nov 30, 2023 134.82 135.68 133.23 135.27 492,892 +1.14(+0.85%)
Nov 29, 2023 134.55 137.00 133.97 134.13 743,123 +1.55(+1.17%)
Nov 28, 2023 131.34 134.46 130.35 132.58 479,934 +1.91(+1.46%)
Nov 27, 2023 134.02 134.02 130.51 130.67 407,703 -4.38(-3.24%)
Nov 24, 2023 132.92 135.38 132.75 135.05 157,135 +1.65(+1.24%)
Nov 22, 2023 133.09 135.60 132.96 133.40 275,763 +0.64(+0.48%)
Nov 21, 2023 134.12 134.45 132.27 132.76 395,669 -3.19(-2.35%)
Nov 20, 2023 135.12 137.12 133.84 135.95 374,139 +0.38(+0.28%)
Nov 17, 2023 133.99 135.73 132.78 135.57 515,606 +3.60(+2.73%)
Nov 16, 2023 138.79 139.47 129.32 131.97 806,348 -8.42(-6.00%)
Nov 15, 2023 139.08 142.05 139.08 140.39 407,782 +1.42(+1.02%)
Nov 14, 2023 137.05 141.81 137.00 138.97 439,960 +6.63(+5.01%)
Nov 13, 2023 130.42 132.35 130.04 132.34 288,545 -0.38(-0.29%)
Nov 10, 2023 132.06 133.13 130.04 132.72 219,359 +1.34(+1.02%)
Nov 09, 2023 135.50 135.60 131.00 131.38 412,596 -2.99(-2.23%)
Nov 08, 2023 134.99 135.41 133.79 134.37 673,248 -0.54(-0.40%)
Nov 07, 2023 137.31 137.31 134.59 134.91 310,273 -1.86(-1.36%)
Nov 06, 2023 139.48 140.83 134.91 136.77 383,485 -3.19(-2.28%)
Nov 03, 2023 137.43 140.92 136.62 139.96 553,156 +4.84(+3.58%)
Nov 02, 2023 135.66 137.63 133.71 135.12 491,460 +2.17(+1.63%)
Nov 01, 2023 129.48 132.95 126.59 132.95 679,562 +2.87(+2.21%)
Oct 31, 2023 130.28 133.04 128.33 130.08 632,123 +0.86(+0.67%)
Oct 30, 2023 130.54 131.12 123.81 129.22 1,015,981 -1.32(-1.01%)
Oct 27, 2023 135.00 136.00 129.16 130.54 866,891 +0.12(+0.09%)
Oct 26, 2023 129.33 131.88 128.30 130.42 813,023 +2.55(+1.99%)
Oct 25, 2023 128.56 128.75 125.58 127.87 768,700 -1.50(-1.16%)
Oct 24, 2023 129.73 132.35 128.59 129.37 842,509 -2.00(-1.52%)
Oct 23, 2023 132.66 133.97 131.00 131.37 465,496 -2.33(-1.74%)
Oct 20, 2023 134.27 134.92 133.04 133.70 464,082 -0.15(-0.11%)
Oct 19, 2023 137.14 138.08 133.12 133.85 433,721 -3.60(-2.62%)
Oct 18, 2023 137.09 138.93 135.60 137.45 368,262 -0.88(-0.64%)
Oct 17, 2023 138.01 140.63 137.09 138.33 581,152 -0.34(-0.25%)
Oct 16, 2023 137.08 139.76 135.64 138.67 462,770 +3.56(+2.63%)
Oct 13, 2023 136.63 136.90 133.95 135.11 581,918 -1.02(-0.75%)
Oct 12, 2023 139.64 139.97 134.05 136.13 550,629 -3.59(-2.57%)
Oct 11, 2023 143.07 144.60 138.48 139.72 380,324 -2.89(-2.03%)
Oct 10, 2023 138.35 143.53 137.60 142.61 579,349 +5.13(+3.73%)
Oct 09, 2023 135.45 138.33 133.88 137.48 397,592 +0.72(+0.53%)
Oct 06, 2023 135.09 139.69 133.83 136.76 518,495 +1.46(+1.08%)
Oct 05, 2023 141.08 142.53 134.86 135.30 668,338 -6.43(-4.54%)
Oct 04, 2023 143.35 144.71 141.31 141.73 490,556 -1.73(-1.21%)
Oct 03, 2023 144.88 145.92 142.80 143.46 409,272 -2.52(-1.73%)
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.