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 (%)
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%)
Jun 01, 2016 50.44 50.26 48.48 49.67 1,890,658 -0.77(-1.53%)
May 31, 2016 50.62 51.04 50.14 50.44 1,647,614 -0.06(-0.12%)
May 27, 2016 49.39 50.50 50.50 50.50 1,076,700 +1.14(+2.31%)
May 26, 2016 49.66 50.36 49.21 49.36 752,339 -0.16(-0.32%)
May 25, 2016 48.08 49.73 48.08 49.52 1,022,784 +1.53(+3.19%)
May 24, 2016 47.22 48.26 46.75 47.99 809,035 +0.83(+1.76%)
May 23, 2016 47.98 48.25 47.11 47.16 1,103,455 -0.97(-2.02%)
May 20, 2016 46.48 48.17 46.25 48.13 1,595,236 +1.65(+3.55%)
May 19, 2016 46.26 47.32 46.09 46.48 1,023,662 -0.13(-0.28%)
May 18, 2016 46.57 47.24 46.40 46.61 995,819 -0.34(-0.72%)
May 17, 2016 46.62 47.56 46.41 46.95 1,064,929 +0.28(+0.60%)
May 16, 2016 46.47 46.85 46.15 46.67 1,189,808 +0.27(+0.58%)
May 13, 2016 46.69 47.27 46.20 46.40 1,138,797 -0.55(-1.17%)
May 12, 2016 47.11 47.44 46.40 46.95 1,365,602 -0.14(-0.30%)
May 11, 2016 48.64 48.64 47.06 47.09 1,224,113 -1.94(-3.96%)
May 10, 2016 48.46 49.16 48.02 49.03 1,199,342 +0.68(+1.41%)
May 09, 2016 48.19 49.04 48.09 48.35 1,131,716 +0.03(+0.06%)
May 06, 2016 48.10 48.61 47.84 48.32 1,034,915 +0.12(+0.25%)
May 05, 2016 48.62 49.15 48.03 48.20 983,320 -0.47(-0.97%)
May 04, 2016 48.74 49.34 48.29 48.67 976,364 -0.47(-0.96%)
May 03, 2016 49.36 49.69 48.25 49.14 968,776 -0.54(-1.09%)
May 02, 2016 50.99 51.04 49.58 49.68 1,553,861 -0.97(-1.92%)
Apr 29, 2016 50.55 50.78 49.94 50.65 1,217,155 -0.05(-0.10%)
Apr 28, 2016 51.03 51.98 50.56 50.70 842,279 -0.64(-1.25%)
Apr 27, 2016 50.81 51.97 50.48 51.34 1,436,792 +0.26(+0.51%)
Apr 26, 2016 49.48 52.04 49.22 51.08 2,703,296 +1.54(+3.11%)
Apr 25, 2016 49.32 50.63 48.87 49.54 2,399,746 +0.05(+0.10%)
Apr 22, 2016 46.17 50.24 45.50 49.49 4,443,950 +1.44(+3.00%)
Apr 21, 2016 48.35 48.58 46.81 48.05 4,740,104 -0.65(-1.33%)
Apr 20, 2016 48.18 48.94 47.98 48.70 1,582,639 +0.47(+0.97%)
Apr 19, 2016 48.12 48.77 47.91 48.23 1,387,675 +0.28(+0.58%)
Apr 18, 2016 47.02 47.97 46.80 47.95 1,102,236 +0.83(+1.76%)
Apr 15, 2016 47.22 47.89 46.90 47.12 697,633 -0.16(-0.34%)
Apr 14, 2016 46.63 48.02 46.52 47.28 2,015,861 +0.86(+1.85%)
Apr 13, 2016 45.28 46.63 44.96 46.42 1,255,734 +1.59(+3.55%)
Apr 12, 2016 43.95 44.92 43.78 44.83 1,269,392 +0.88(+2.00%)
Apr 11, 2016 44.76 44.98 43.90 43.95 1,608,040 -0.70(-1.57%)
Apr 08, 2016 45.39 45.74 44.46 44.65 1,105,018 -0.47(-1.04%)
Apr 07, 2016 45.89 46.14 44.89 45.12 2,794,063 -0.91(-1.98%)
Apr 06, 2016 45.92 46.26 45.45 46.03 1,498,962 +0.35(+0.77%)
Apr 05, 2016 45.20 46.27 45.20 45.68 1,484,000 +0.33(+0.73%)
Apr 04, 2016 45.91 46.17 45.17 45.35 2,521,386 -0.49(-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.