AutoNation (NY: AN )

75.08 USD +0.91 (+1.23%)
Streaming Delayed Price Updated: 12:38 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 52.33 53.31 51.76 53.12 916,582 +0.50(+0.95%)
Jan 30, 2017 52.23 52.63 51.60 52.62 1,051,367 +0.44(+0.84%)
Jan 27, 2017 52.70 52.70 52.05 52.18 542,112 -0.68(-1.29%)
Jan 26, 2017 53.13 53.50 52.80 52.86 911,393 -0.10(-0.19%)
Jan 25, 2017 53.48 53.74 52.43 52.96 1,907,472 -0.05(-0.09%)
Jan 24, 2017 52.21 53.15 52.21 53.01 677,042 +0.83(+1.59%)
Jan 23, 2017 51.41 53.14 51.15 52.18 1,660,939 +0.49(+0.95%)
Jan 20, 2017 51.67 52.00 51.43 51.69 701,413 +0.07(+0.14%)
Jan 19, 2017 51.77 52.29 51.40 51.62 670,713 -0.20(-0.39%)
Jan 18, 2017 51.49 51.83 51.01 51.82 819,419 +0.15(+0.29%)
Jan 17, 2017 51.27 52.37 51.27 51.67 862,609 +0.35(+0.68%)
Jan 13, 2017 51.32 51.32 51.32 0 -0.29(-0.56%)
Jan 12, 2017 51.23 51.67 50.42 51.61 685,607 +0.23(+0.45%)
Jan 11, 2017 51.35 51.47 50.78 51.38 678,315 +0.25(+0.49%)
Jan 10, 2017 50.73 51.65 50.35 51.13 582,538 +0.59(+1.17%)
Jan 09, 2017 50.25 50.61 49.82 50.54 593,512 +0.21(+0.42%)
Jan 06, 2017 51.23 51.23 49.90 50.33 1,120,304 -0.79(-1.55%)
Jan 05, 2017 50.78 51.25 50.37 51.12 1,430,312 -0.10(-0.20%)
Jan 04, 2017 49.48 51.27 49.48 51.22 1,330,535 +1.94(+3.94%)
Jan 03, 2017 49.17 49.49 48.40 49.28 868,240 +0.63(+1.29%)
Dec 30, 2016 48.65 48.65 48.65 0 -0.03(-0.06%)
Dec 29, 2016 48.47 49.15 48.25 48.68 460,083 +0.28(+0.58%)
Dec 28, 2016 49.57 49.90 48.20 48.40 614,615 -1.15(-2.32%)
Dec 27, 2016 49.16 49.87 48.98 49.55 769,614 +0.56(+1.14%)
Dec 23, 2016 48.99 48.99 48.99 0 +0.07(+0.14%)
Dec 22, 2016 49.58 49.58 48.56 48.92 914,748 -0.62(-1.25%)
Dec 21, 2016 49.46 49.70 49.16 49.54 523,312 +0.13(+0.26%)
Dec 20, 2016 48.54 49.64 48.33 49.41 942,665 +0.81(+1.67%)
Dec 19, 2016 48.13 48.74 47.70 48.60 557,530 +0.64(+1.33%)
Dec 16, 2016 48.10 48.34 47.79 47.96 1,159,761 -0.02(-0.04%)
Dec 15, 2016 47.49 48.64 47.34 47.98 694,350 +0.48(+1.01%)
Dec 14, 2016 47.81 48.23 47.21 47.50 857,776 -0.49(-1.02%)
Dec 13, 2016 48.38 48.42 47.63 47.99 987,411 -0.13(-0.27%)
Dec 12, 2016 48.69 49.06 47.76 48.12 1,147,583 -0.85(-1.74%)
Dec 09, 2016 49.79 49.79 48.52 48.97 1,026,442 -0.91(-1.82%)
Dec 08, 2016 48.55 49.94 48.37 49.88 1,518,816 +1.51(+3.12%)
Dec 07, 2016 46.98 48.39 46.78 48.37 894,430 +1.51(+3.22%)
Dec 06, 2016 45.49 47.18 45.06 46.86 1,338,009 +1.28(+2.81%)
Dec 05, 2016 45.13 46.02 44.67 45.58 969,471 +0.91(+2.04%)
Dec 02, 2016 46.36 46.36 44.60 44.67 825,580 -1.67(-3.60%)
Dec 01, 2016 44.95 47.12 44.88 46.34 1,276,624 +1.68(+3.76%)
Nov 30, 2016 44.38 44.95 44.04 44.66 823,048 +0.43(+0.97%)
Nov 29, 2016 44.84 45.05 44.10 44.23 602,763 -0.41(-0.92%)
Nov 28, 2016 44.79 44.92 43.98 44.64 684,898 -0.15(-0.33%)
Nov 25, 2016 45.14 45.17 44.76 44.79 289,530 -0.13(-0.29%)
Nov 23, 2016 44.92 44.92 44.92 0 +0.13(+0.29%)
Nov 22, 2016 45.26 45.60 44.69 44.79 515,016 -0.24(-0.53%)
Nov 21, 2016 44.30 45.17 43.99 45.03 981,461 +1.07(+2.43%)
Nov 18, 2016 43.81 44.33 43.35 43.96 689,596 -0.12(-0.27%)
Nov 17, 2016 44.14 44.17 43.43 44.08 716,477 +0.05(+0.11%)
Nov 16, 2016 44.70 44.70 43.97 44.03 996,741 -0.70(-1.56%)
Nov 15, 2016 46.30 46.68 44.33 44.73 969,532 -1.10(-2.40%)
Nov 14, 2016 43.21 45.97 43.21 45.83 2,646,188 +2.73(+6.33%)
Nov 11, 2016 42.38 43.19 42.15 43.10 1,167,978 +0.73(+1.72%)
Nov 10, 2016 41.70 43.21 41.43 42.37 1,016,402 +0.84(+2.02%)
Nov 09, 2016 39.36 41.67 39.28 41.53 1,181,732 +1.27(+3.15%)
Nov 08, 2016 41.00 41.00 39.68 40.26 1,153,661 -1.02(-2.47%)
Nov 07, 2016 41.66 41.74 40.97 41.28 822,002 +0.42(+1.03%)
Nov 04, 2016 40.78 41.49 40.46 40.86 1,441,126 -0.11(-0.27%)
Nov 03, 2016 41.75 42.21 40.79 40.97 2,061,741 -0.96(-2.29%)
Nov 02, 2016 42.87 42.89 41.77 41.93 2,105,458 -1.02(-2.37%)
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.