AutoNation (NY: AN )

66.74 USD +1.59 (+2.44%)
Streaming Delayed Price Updated: 11:51 AM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 49.67 50.75 49.52 50.70 474,459 +0.94(+1.89%)
Sep 27, 2019 49.88 50.04 49.45 49.76 450,800 +0.02(+0.04%)
Sep 26, 2019 50.05 50.10 49.21 49.74 411,976 -0.41(-0.82%)
Sep 25, 2019 50.36 50.81 49.92 50.15 283,471 -0.15(-0.30%)
Sep 24, 2019 51.87 51.95 49.90 50.30 483,222 -0.76(-1.49%)
Sep 23, 2019 50.24 51.38 50.14 51.06 889,269 +0.55(+1.09%)
Sep 20, 2019 50.90 51.04 50.13 50.51 753,500 -0.20(-0.39%)
Sep 19, 2019 50.59 51.01 50.30 50.71 544,521 +0.27(+0.54%)
Sep 18, 2019 50.38 50.49 49.52 50.44 428,295 +0.15(+0.30%)
Sep 17, 2019 50.35 50.78 49.56 50.29 452,468 -0.24(-0.47%)
Sep 16, 2019 49.88 50.72 49.60 50.53 489,788 +0.25(+0.50%)
Sep 13, 2019 51.55 51.88 50.08 50.28 695,600 -1.15(-2.24%)
Sep 12, 2019 51.98 52.56 50.78 51.43 663,769 -0.39(-0.75%)
Sep 11, 2019 52.00 52.42 50.09 51.82 858,326 -0.20(-0.38%)
Sep 10, 2019 49.80 52.09 49.64 52.02 982,832 +2.06(+4.12%)
Sep 09, 2019 48.74 50.14 48.74 49.96 669,952 +1.22(+2.50%)
Sep 06, 2019 48.92 49.27 48.61 48.74 582,300 -0.02(-0.04%)
Sep 05, 2019 48.32 49.19 48.09 48.76 749,566 +0.72(+1.50%)
Sep 04, 2019 47.63 48.38 47.63 48.04 625,665 +0.70(+1.48%)
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.