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 (%)
Sep 30, 2015 57.43 58.27 57.23 58.18 822,730 +1.53(+2.70%)
Sep 29, 2015 56.40 57.08 55.92 56.65 637,241 +0.42(+0.75%)
Sep 28, 2015 59.16 59.35 56.18 56.23 1,028,869 -3.14(-5.29%)
Sep 25, 2015 58.97 60.03 58.95 59.37 575,542 +0.82(+1.40%)
Sep 24, 2015 59.09 59.23 58.04 58.55 828,197 -1.08(-1.81%)
Sep 23, 2015 59.76 60.06 59.12 59.63 396,761 -0.19(-0.32%)
Sep 22, 2015 60.26 60.36 59.31 59.82 571,205 -1.11(-1.82%)
Sep 21, 2015 60.36 61.37 60.00 60.93 537,414 +0.81(+1.35%)
Sep 18, 2015 60.53 61.09 60.02 60.12 1,268,483 -1.03(-1.68%)
Sep 17, 2015 60.90 62.22 59.40 61.15 714,393 +0.54(+0.89%)
Sep 16, 2015 58.85 60.68 58.82 60.61 646,474 +1.73(+2.94%)
Sep 15, 2015 58.64 59.08 58.05 58.88 758,892 +0.36(+0.62%)
Sep 14, 2015 58.89 59.43 58.29 58.52 557,382 -0.19(-0.32%)
Sep 11, 2015 58.40 58.82 57.91 58.71 460,752 +0.06(+0.10%)
Sep 10, 2015 58.59 59.07 58.35 58.65 444,486 -0.06(-0.10%)
Sep 09, 2015 59.67 59.99 58.59 58.71 580,964 -0.06(-0.10%)
Sep 08, 2015 58.12 58.82 57.87 58.77 726,117 +1.42(+2.48%)
Sep 04, 2015 57.09 57.35 57.35 57.35 761,300 -0.56(-0.97%)
Sep 03, 2015 58.60 58.96 57.70 57.91 1,431,268 -0.60(-1.03%)
Sep 02, 2015 58.17 58.85 57.83 58.51 1,082,551 +0.43(+0.74%)
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.