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 (%)
Dec 31, 2018 35.22 35.74 34.78 35.70 761,500 +0.59(+1.68%)
Dec 28, 2018 34.41 35.55 34.41 35.11 628,100 +0.80(+2.33%)
Dec 27, 2018 34.02 34.34 33.17 34.31 446,531 -0.05(-0.15%)
Dec 26, 2018 33.29 34.40 32.87 34.36 736,798 +1.12(+3.37%)
Dec 24, 2018 33.42 33.67 33.16 33.24 594,200 -0.40(-1.19%)
Dec 21, 2018 34.29 35.35 33.59 33.64 1,092,700 -0.65(-1.90%)
Dec 20, 2018 33.88 34.55 33.67 34.29 667,827 +0.25(+0.73%)
Dec 19, 2018 34.23 35.63 33.94 34.04 704,265 -0.13(-0.38%)
Dec 18, 2018 34.06 35.19 33.89 34.17 819,583 +0.43(+1.27%)
Dec 17, 2018 33.22 34.47 33.16 33.74 725,204 +0.37(+1.11%)
Dec 14, 2018 33.28 34.09 33.00 33.37 517,500 -0.08(-0.24%)
Dec 13, 2018 34.08 34.26 33.34 33.45 814,801 -0.59(-1.73%)
Dec 12, 2018 34.20 34.72 33.64 34.04 633,107 +0.20(+0.59%)
Dec 11, 2018 34.12 34.79 33.38 33.84 535,610 +0.06(+0.18%)
Dec 10, 2018 34.57 34.58 33.36 33.78 659,117 -0.79(-2.29%)
Dec 07, 2018 35.00 35.72 34.25 34.57 453,700 -0.67(-1.90%)
Dec 06, 2018 35.14 35.24 34.55 35.24 925,424 -0.13(-0.37%)
Dec 04, 2018 37.23 37.54 35.16 35.37 977,100 -1.81(-4.87%)
Dec 03, 2018 37.58 37.90 36.88 37.18 442,974 +0.05(+0.13%)
Nov 30, 2018 37.03 37.59 36.81 37.13 559,000 -0.02(-0.05%)
Nov 29, 2018 38.07 38.36 37.10 37.15 605,015 -1.14(-2.98%)
Nov 28, 2018 37.58 38.34 36.74 38.29 708,836 +0.74(+1.97%)
Nov 27, 2018 37.59 38.33 37.34 37.55 674,997 -0.15(-0.40%)
Nov 26, 2018 37.43 37.95 37.37 37.70 855,120 +0.45(+1.21%)
Nov 23, 2018 37.09 37.71 36.85 37.25 218,300 +0.16(+0.43%)
Nov 21, 2018 37.09 37.09 37.09 0 +0.56(+1.53%)
Nov 20, 2018 37.34 37.91 36.45 36.53 682,020 -1.04(-2.77%)
Nov 19, 2018 37.30 37.95 37.11 37.57 546,222 +0.41(+1.10%)
Nov 16, 2018 37.81 37.90 36.56 37.16 733,600 -0.91(-2.39%)
Nov 15, 2018 38.24 38.43 36.96 38.07 713,091 -0.50(-1.30%)
Nov 14, 2018 39.33 39.71 38.52 38.57 607,601 -0.70(-1.78%)
Nov 13, 2018 39.50 40.19 39.26 39.27 499,184 -0.14(-0.36%)
Nov 12, 2018 38.93 39.97 38.83 39.41 683,774 +0.43(+1.10%)
Nov 09, 2018 39.29 39.84 38.57 38.98 650,600 -0.39(-0.99%)
Nov 08, 2018 39.12 39.63 39.00 39.37 622,878 +0.28(+0.72%)
Nov 07, 2018 39.52 39.58 37.93 39.09 998,990 -0.26(-0.66%)
Nov 06, 2018 39.21 39.67 39.07 39.35 742,042 -0.09(-0.23%)
Nov 05, 2018 40.52 40.90 39.33 39.44 1,038,422 -1.26(-3.10%)
Nov 02, 2018 40.68 41.49 40.32 40.70 936,300 +0.10(+0.25%)
Nov 01, 2018 40.54 41.63 40.07 40.60 1,070,475 +0.12(+0.30%)
Oct 31, 2018 40.68 40.83 38.85 40.48 1,571,182 +0.02(+0.05%)
Oct 30, 2018 40.00 41.13 37.95 40.46 2,457,593 -1.72(-4.08%)
Oct 29, 2018 43.19 43.64 41.71 42.18 1,270,430 -0.47(-1.10%)
Oct 26, 2018 41.79 42.86 41.49 42.65 892,900 +0.28(+0.66%)
Oct 25, 2018 41.55 42.79 41.38 42.37 841,719 +1.00(+2.42%)
Oct 24, 2018 41.99 43.17 41.33 41.37 1,950,017 +0.89(+2.20%)
Oct 23, 2018 38.39 40.73 38.25 40.48 1,113,530 +1.70(+4.38%)
Oct 22, 2018 38.90 39.24 38.64 38.78 781,502 -0.12(-0.31%)
Oct 19, 2018 38.72 39.45 38.50 38.90 652,000 +0.23(+0.59%)
Oct 18, 2018 39.73 39.78 38.55 38.67 857,226 -1.19(-2.99%)
Oct 17, 2018 40.01 40.17 38.82 39.86 1,226,325 -0.15(-0.37%)
Oct 16, 2018 39.05 40.09 38.58 40.01 729,216 +1.25(+3.22%)
Oct 15, 2018 37.93 38.79 37.93 38.76 811,222 +0.70(+1.84%)
Oct 12, 2018 39.54 39.54 37.64 38.06 1,268,500 -0.98(-2.51%)
Oct 11, 2018 39.65 39.85 39.00 39.04 1,778,084 -0.81(-2.03%)
Oct 10, 2018 39.80 40.48 39.64 39.85 989,197 +0.01(+0.03%)
Oct 09, 2018 39.88 40.11 39.57 39.84 1,147,595 -0.05(-0.13%)
Oct 08, 2018 39.03 40.02 39.03 39.89 902,054 +0.69(+1.76%)
Oct 05, 2018 39.20 39.72 38.62 39.20 1,122,500 -0.14(-0.36%)
Oct 04, 2018 40.17 40.24 38.96 39.34 1,576,290 -0.75(-1.87%)
Oct 03, 2018 40.33 40.54 39.16 40.09 1,336,218 -0.52(-1.28%)
Oct 02, 2018 40.36 41.53 39.56 40.61 1,016,127 -0.92(-2.22%)
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.