Skip to main content

AutoNation (NY: AN )

167.66 +0.19 (+0.12%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 47.57 48.00 46.78 47.35 1,202,996 -0.34(-0.71%)
Aug 30, 2016 47.89 48.17 47.50 47.69 768,487 -0.27(-0.56%)
Aug 29, 2016 47.74 48.03 47.66 47.96 691,313 +0.40(+0.84%)
Aug 26, 2016 47.57 48.06 47.33 47.56 627,190 +0.00(+0.00%)
Aug 25, 2016 47.74 47.98 47.41 47.56 742,902 -0.28(-0.59%)
Aug 24, 2016 48.22 48.52 47.73 47.84 488,707 -0.52(-1.08%)
Aug 23, 2016 48.40 48.91 48.28 48.36 568,532 +0.37(+0.77%)
Aug 22, 2016 48.40 48.53 47.81 47.99 726,741 -0.41(-0.85%)
Aug 19, 2016 48.61 48.63 48.10 48.40 687,392 -0.37(-0.76%)
Aug 18, 2016 48.24 48.84 47.74 48.77 1,061,105 +0.50(+1.04%)
Aug 17, 2016 48.77 48.84 47.92 48.27 1,110,145 -0.60(-1.23%)
Aug 16, 2016 49.15 49.41 48.42 48.87 1,293,102 -0.39(-0.79%)
Aug 15, 2016 48.90 49.59 48.82 49.26 1,678,482 +0.42(+0.86%)
Aug 12, 2016 49.29 49.50 48.47 48.84 664,207 -0.62(-1.25%)
Aug 11, 2016 49.01 50.06 49.01 49.46 810,644 +0.87(+1.79%)
Aug 10, 2016 49.01 49.48 48.42 48.59 1,151,093 -0.44(-0.90%)
Aug 09, 2016 49.51 49.83 48.91 49.03 619,787 -0.74(-1.49%)
Aug 08, 2016 50.21 50.66 49.72 49.77 612,894 -0.22(-0.44%)
Aug 05, 2016 49.89 50.85 49.88 49.99 943,498 +0.53(+1.07%)
Aug 04, 2016 49.38 50.06 49.09 49.46 868,771 +0.23(+0.47%)
Aug 03, 2016 48.66 49.39 47.76 49.23 1,195,865 +0.49(+1.01%)
Aug 02, 2016 51.82 52.06 48.73 48.74 2,312,815 -3.08(-5.94%)
Aug 01, 2016 51.35 53.25 50.97 51.82 3,151,118 -1.53(-2.87%)
Jul 29, 2016 52.28 54.15 51.87 53.35 1,923,518 +1.23(+2.36%)
Jul 28, 2016 51.27 52.23 51.16 52.12 1,530,043 +0.59(+1.14%)
Jul 27, 2016 52.20 52.41 51.10 51.53 984,803 -0.67(-1.28%)
Jul 26, 2016 51.66 52.61 50.90 52.20 846,949 +0.22(+0.42%)
Jul 25, 2016 52.22 52.58 51.92 51.98 828,232 -0.10(-0.19%)
Jul 22, 2016 51.71 52.15 51.06 52.08 760,193 +0.45(+0.87%)
Jul 21, 2016 51.51 52.73 51.26 51.63 1,534,125 +0.35(+0.68%)
Jul 20, 2016 51.03 51.53 50.75 51.28 1,246,595 +0.60(+1.18%)
Jul 19, 2016 51.16 51.24 50.44 50.68 979,571 -0.75(-1.46%)
Jul 18, 2016 50.90 51.79 50.63 51.43 818,668 +0.61(+1.20%)
Jul 15, 2016 50.91 51.23 50.54 50.82 925,768 +0.03(+0.06%)
Jul 14, 2016 51.05 51.49 50.79 50.79 952,686 +0.14(+0.28%)
Jul 13, 2016 51.19 51.25 49.99 50.65 716,132 -0.24(-0.47%)
Jul 12, 2016 51.19 51.56 50.55 50.89 1,030,204 +0.11(+0.22%)
Jul 11, 2016 51.20 52.42 50.73 50.78 1,017,112 +0.01(+0.02%)
Jul 08, 2016 49.37 51.00 49.33 50.77 1,299,386 +2.05(+4.21%)
Jul 07, 2016 47.56 49.59 47.54 48.72 1,805,481 +1.86(+3.97%)
Jul 06, 2016 45.71 47.16 45.19 46.86 2,592,353 +1.15(+2.52%)
Jul 05, 2016 47.66 47.66 45.51 45.71 1,516,355 -2.12(-4.43%)
Jul 01, 2016 47.14 47.83 47.83 47.83 1,828,800 +0.85(+1.81%)
Jun 30, 2016 47.75 47.75 45.83 46.98 1,375,207 -0.59(-1.24%)
Jun 29, 2016 47.39 47.84 46.96 47.57 918,560 +0.57(+1.21%)
Jun 28, 2016 46.57 47.52 46.41 47.00 957,551 +0.93(+2.02%)
Jun 27, 2016 46.40 46.57 45.69 46.07 1,366,941 -0.96(-2.04%)
Jun 24, 2016 46.76 47.33 46.37 47.03 2,134,871 -1.70(-3.49%)
Jun 23, 2016 48.21 49.08 47.83 48.73 627,538 +1.11(+2.33%)
Jun 22, 2016 47.91 48.22 47.41 47.62 749,855 -0.27(-0.56%)
Jun 21, 2016 48.99 49.11 47.79 47.89 1,350,598 -1.47(-2.98%)
Jun 20, 2016 48.64 49.92 48.64 49.36 1,043,764 +1.28(+2.66%)
Jun 17, 2016 47.28 48.55 47.19 48.08 1,609,243 +0.68(+1.43%)
Jun 16, 2016 47.05 47.52 46.05 47.40 673,189 -0.09(-0.19%)
Jun 15, 2016 46.99 48.52 46.91 47.49 1,211,151 +0.52(+1.11%)
Jun 14, 2016 47.06 47.32 46.19 46.97 1,081,267 -0.30(-0.63%)
Jun 13, 2016 47.27 47.76 46.52 47.27 1,103,098 -0.36(-0.76%)
Jun 10, 2016 49.10 49.38 47.50 47.63 1,333,607 -2.71(-5.38%)
Jun 09, 2016 50.57 50.61 49.55 50.34 1,461,266 -0.46(-0.91%)
Jun 08, 2016 50.46 50.99 50.10 50.80 1,063,666 +0.50(+0.99%)
Jun 07, 2016 49.05 50.60 48.78 50.30 1,203,689 +1.23(+2.51%)
Jun 06, 2016 48.34 49.16 48.23 49.07 973,480 +0.57(+1.18%)
Jun 03, 2016 49.26 49.45 47.64 48.50 1,429,742 -1.01(-2.04%)
Jun 02, 2016 49.55 49.96 48.98 49.51 981,308 -0.16(-0.32%)
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.