AutoNation (NY: AN )

93.12 USD +1.48 (+1.62%)
Official Closing Price Updated: 7:58 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 92.00 93.20 91.51 93.12 432,500 +1.48(+1.62%)
Apr 08, 2021 90.84 91.87 89.25 91.64 455,304 +0.90(+0.99%)
Apr 07, 2021 91.50 91.69 89.83 90.74 662,763 -0.55(-0.60%)
Apr 06, 2021 91.72 92.70 90.55 91.29 708,575 -1.20(-1.30%)
Apr 05, 2021 93.56 93.75 91.80 92.49 607,985 +0.43(+0.47%)
Apr 01, 2021 92.45 93.12 90.41 92.06 666,300 -1.16(-1.24%)
Mar 31, 2021 94.85 95.86 93.14 93.22 626,760 -1.59(-1.68%)
Mar 30, 2021 91.80 94.99 91.80 94.81 765,171 +2.72(+2.95%)
Mar 29, 2021 93.55 96.20 92.02 92.09 774,483 -1.31(-1.40%)
Mar 26, 2021 90.96 93.41 89.62 93.40 679,200 +3.42(+3.80%)
Mar 25, 2021 85.44 90.22 85.15 89.98 944,351 +4.25(+4.96%)
Mar 24, 2021 87.74 88.96 85.58 85.73 648,338 -0.83(-0.96%)
Mar 23, 2021 87.07 88.69 86.08 86.56 1,082,193 -1.15(-1.31%)
Mar 22, 2021 89.43 89.43 86.11 87.71 830,506 -2.27(-2.52%)
Mar 19, 2021 89.66 90.64 88.61 89.98 1,671,600 -0.28(-0.31%)
Mar 18, 2021 89.65 92.40 89.24 90.26 1,056,166 +0.33(+0.37%)
Mar 17, 2021 89.59 90.98 88.98 89.93 1,074,424 +0.37(+0.41%)
Mar 16, 2021 87.77 90.09 86.66 89.56 879,546 +1.73(+1.97%)
Mar 15, 2021 88.30 88.50 86.53 87.83 700,976 -1.21(-1.36%)
Mar 12, 2021 87.00 89.14 86.19 89.04 399,500 +2.65(+3.07%)
Mar 11, 2021 87.18 87.53 84.16 86.39 918,647 -0.75(-0.86%)
Mar 10, 2021 86.00 88.00 84.87 87.14 1,223,039 +1.89(+2.22%)
Mar 09, 2021 90.10 90.64 85.22 85.25 899,355 -4.66(-5.18%)
Mar 08, 2021 86.31 90.78 85.99 89.91 1,414,435 +4.10(+4.78%)
Mar 05, 2021 79.46 86.23 79.31 85.81 1,549,300 +6.65(+8.40%)
Mar 04, 2021 78.00 80.38 76.81 79.16 1,125,372 +0.51(+0.65%)
Mar 03, 2021 76.61 79.87 76.59 78.65 937,953 +2.50(+3.28%)
Mar 02, 2021 76.49 77.00 75.52 76.15 647,283 -0.08(-0.10%)
Mar 01, 2021 76.48 77.90 76.20 76.23 817,778 +1.21(+1.61%)
Feb 26, 2021 76.09 77.23 74.23 75.02 1,144,900 -0.59(-0.78%)
Feb 25, 2021 78.43 79.14 75.13 75.61 1,098,829 -2.39(-3.06%)
Feb 24, 2021 76.99 78.27 76.00 78.00 1,019,125 +1.01(+1.31%)
Feb 23, 2021 77.87 78.55 75.21 76.99 1,017,494 -1.64(-2.09%)
Feb 22, 2021 78.60 79.85 78.18 78.63 807,519 -0.11(-0.14%)
Feb 19, 2021 78.00 79.55 78.00 78.74 598,800 +0.83(+1.07%)
Feb 18, 2021 78.99 79.92 77.88 77.91 679,518 -1.10(-1.39%)
Feb 17, 2021 78.11 79.93 76.55 79.01 605,033 -0.42(-0.53%)
Feb 16, 2021 80.10 82.90 79.23 79.43 1,129,594 +1.04(+1.33%)
Feb 12, 2021 77.51 78.87 77.51 78.39 370,100 +0.19(+0.24%)
Feb 11, 2021 78.48 79.59 77.19 78.20 344,067 -0.21(-0.27%)
Feb 10, 2021 79.50 79.50 76.71 78.41 441,488 -0.57(-0.72%)
Feb 09, 2021 79.30 79.63 77.79 78.98 280,995 -0.37(-0.47%)
Feb 08, 2021 77.86 79.40 77.27 79.35 597,773 +2.16(+2.80%)
Feb 05, 2021 77.71 78.29 75.73 77.19 482,000 +0.24(+0.31%)
Feb 04, 2021 75.14 77.23 74.99 76.95 282,664 +1.80(+2.40%)
Feb 03, 2021 74.02 75.42 72.54 75.15 589,545 +1.35(+1.83%)
Feb 02, 2021 75.62 76.33 72.72 73.80 638,670 -0.80(-1.07%)
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.