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 (%)
May 31, 2017 39.46 39.59 38.85 39.52 1,214,165 +0.19(+0.48%)
May 30, 2017 39.13 39.81 39.05 39.33 1,319,045 +0.06(+0.15%)
May 26, 2017 38.63 39.31 38.20 39.27 829,359 +0.37(+0.95%)
May 25, 2017 39.61 39.70 38.66 38.90 1,285,130 -0.34(-0.87%)
May 24, 2017 38.99 39.56 38.79 39.24 883,224 +0.25(+0.64%)
May 23, 2017 39.47 39.53 38.87 38.99 1,131,719 -0.63(-1.59%)
May 22, 2017 39.83 40.22 39.40 39.62 987,537 -0.05(-0.13%)
May 19, 2017 39.37 39.88 39.22 39.67 839,240 +0.43(+1.10%)
May 18, 2017 39.05 39.85 39.05 39.24 944,555 +0.16(+0.41%)
May 17, 2017 40.40 40.36 39.05 39.08 2,168,641 -1.32(-3.27%)
May 16, 2017 40.50 41.11 40.10 40.40 2,176,050 -0.14(-0.35%)
May 15, 2017 39.47 41.00 39.36 40.54 2,257,581 +1.18(+3.00%)
May 12, 2017 39.91 40.00 39.28 39.36 1,554,085 -0.57(-1.43%)
May 11, 2017 39.96 40.00 38.94 39.93 1,200,142 -0.25(-0.62%)
May 10, 2017 40.00 40.44 39.67 40.18 1,108,847 +0.04(+0.10%)
May 09, 2017 40.66 40.70 39.97 40.14 971,131 -0.60(-1.47%)
May 08, 2017 40.83 41.23 40.61 40.74 951,956 +0.00(+0.00%)
May 05, 2017 40.59 40.74 40.18 40.74 704,615 +0.31(+0.77%)
May 04, 2017 40.58 40.77 40.00 40.43 876,084 +0.02(+0.05%)
May 03, 2017 40.22 40.50 39.88 40.41 1,621,144 +0.13(+0.32%)
May 02, 2017 41.33 41.63 39.70 40.28 2,618,006 -1.37(-3.29%)
May 01, 2017 42.05 42.49 41.46 41.65 1,918,928 -0.35(-0.83%)
Apr 28, 2017 43.51 43.83 41.93 42.00 1,393,235 -1.65(-3.78%)
Apr 27, 2017 43.45 43.87 42.95 43.65 1,600,230 +0.51(+1.18%)
Apr 26, 2017 43.77 43.88 42.81 43.14 1,591,321 -0.72(-1.64%)
Apr 25, 2017 43.70 45.35 43.03 43.86 2,968,548 -0.20(-0.45%)
Apr 24, 2017 43.58 44.10 43.48 44.06 1,948,804 +1.25(+2.92%)
Apr 21, 2017 43.58 43.63 42.14 42.81 1,918,868 -0.84(-1.92%)
Apr 20, 2017 43.43 44.20 43.41 43.65 2,235,246 +0.35(+0.81%)
Apr 19, 2017 41.72 43.69 41.70 43.30 3,579,995 +1.75(+4.21%)
Apr 18, 2017 40.08 41.64 40.05 41.55 2,941,185 +1.22(+3.03%)
Apr 17, 2017 39.69 40.36 39.45 40.33 1,042,166 +0.90(+2.28%)
Apr 13, 2017 40.03 40.23 39.28 39.43 1,356,077 -0.64(-1.60%)
Apr 12, 2017 40.77 40.79 39.95 40.07 952,874 -0.75(-1.84%)
Apr 11, 2017 40.63 40.87 40.09 40.82 783,820 +0.17(+0.42%)
Apr 10, 2017 39.93 40.98 39.76 40.65 857,073 +0.51(+1.27%)
Apr 07, 2017 40.14 40.37 39.96 40.14 893,581 -0.18(-0.45%)
Apr 06, 2017 39.79 41.03 39.13 40.32 2,266,691 +0.66(+1.66%)
Apr 05, 2017 40.48 41.00 39.56 39.66 1,531,235 -0.61(-1.51%)
Apr 04, 2017 40.63 40.77 40.15 40.27 1,323,246 -0.57(-1.40%)
Apr 03, 2017 42.31 42.39 40.51 40.84 2,380,416 -1.45(-3.43%)
Mar 31, 2017 43.45 43.55 41.67 42.29 1,748,228 -1.20(-2.76%)
Mar 30, 2017 43.35 43.77 43.31 43.49 555,656 +0.07(+0.16%)
Mar 29, 2017 43.02 43.81 43.00 43.42 852,863 +0.36(+0.84%)
Mar 28, 2017 42.28 43.18 42.21 43.06 702,589 +0.78(+1.84%)
Mar 27, 2017 41.55 42.48 41.55 42.28 754,495 +0.01(+0.02%)
Mar 24, 2017 42.04 42.33 41.88 42.27 1,258,997 +0.26(+0.62%)
Mar 23, 2017 42.20 42.58 41.79 42.01 733,643 -0.38(-0.90%)
Mar 22, 2017 42.30 42.58 41.85 42.39 792,814 -0.01(-0.02%)
Mar 21, 2017 43.97 43.97 41.91 42.40 1,501,230 -1.52(-3.46%)
Mar 20, 2017 44.60 44.75 43.63 43.92 1,253,272 -0.61(-1.37%)
Mar 17, 2017 45.43 45.53 44.31 44.53 1,994,907 -0.75(-1.66%)
Mar 16, 2017 45.38 45.58 45.16 45.28 651,384 -0.10(-0.22%)
Mar 15, 2017 44.98 45.73 44.47 45.38 797,251 +0.56(+1.25%)
Mar 14, 2017 44.63 44.88 44.30 44.82 562,711 -0.01(-0.02%)
Mar 13, 2017 44.75 44.91 44.34 44.83 733,077 -0.01(-0.02%)
Mar 10, 2017 45.00 45.22 44.67 44.84 901,424 +0.14(+0.31%)
Mar 09, 2017 44.63 45.55 44.53 44.70 937,057 -0.79(-1.74%)
Mar 08, 2017 45.32 45.92 45.32 45.49 991,388 +0.23(+0.51%)
Mar 07, 2017 45.07 45.34 44.43 45.26 1,358,491 -0.07(-0.15%)
Mar 06, 2017 45.74 45.95 45.28 45.33 1,903,623 -0.49(-1.07%)
Mar 03, 2017 46.15 46.35 45.57 45.82 814,140 -0.62(-1.34%)
Mar 02, 2017 46.65 46.87 46.23 46.44 454,710 -0.17(-0.36%)
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.