Indicators

AutoNation (NY: AN )

152.33 -2.27 (-1.47%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	47.28	47.96	47.03	47.46	845,071	+0.22(+0.47%)
Sep 28, 2017	47.45	47.90	46.11	47.24	1,658,970	-1.04(-2.15%)
Sep 27, 2017	49.24	49.40	48.27	48.28	1,039,571	-0.54(-1.11%)
Sep 26, 2017	47.68	49.00	47.44	48.82	1,633,663	+1.14(+2.39%)
Sep 25, 2017	47.40	48.04	47.37	47.68	1,043,859	+0.32(+0.68%)
Sep 22, 2017	47.17	47.54	47.08	47.36	1,004,209	+0.42(+0.89%)
Sep 21, 2017	46.80	47.09	46.79	46.94	958,556	+0.14(+0.30%)
Sep 20, 2017	46.81	47.05	46.70	46.80	836,972	-0.09(-0.19%)
Sep 19, 2017	46.36	47.28	46.36	46.89	1,566,239	+0.79(+1.71%)
Sep 18, 2017	46.51	46.60	45.97	46.10	895,486	-0.21(-0.45%)
Sep 15, 2017	46.00	46.72	45.85	46.31	1,435,150	+0.32(+0.70%)
Sep 14, 2017	46.42	46.56	45.93	45.99	901,848	-0.53(-1.14%)
Sep 13, 2017	45.76	46.64	45.76	46.52	1,187,501	+0.72(+1.57%)
Sep 12, 2017	45.90	46.27	45.63	45.80	906,666	+0.21(+0.46%)
Sep 11, 2017	44.86	45.75	44.86	45.59	1,054,323	+0.69(+1.54%)
Sep 08, 2017	44.54	45.02	44.50	44.90	1,147,662	+0.16(+0.36%)
Sep 07, 2017	45.26	45.55	44.59	44.74	1,283,013	-0.02(-0.04%)
Sep 06, 2017	46.05	46.28	44.73	44.76	1,733,431	-1.25(-2.72%)
Sep 05, 2017	45.68	46.18	45.22	46.01	1,910,544	+0.49(+1.08%)

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.