AutoNation (NY: AN )

65.00 USD +3.71 (+6.05%)
Official Closing Price Updated: 7:56 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 51.76 51.83 51.03 51.09 139,100 -0.89(-1.71%)
Nov 27, 2019 52.16 52.27 51.81 51.98 243,800 -0.02(-0.04%)
Nov 26, 2019 51.91 52.00 51.48 52.00 373,810 +0.31(+0.60%)
Nov 25, 2019 51.65 52.13 51.52 51.69 407,560 +0.09(+0.17%)
Nov 22, 2019 51.36 52.01 51.36 51.60 245,800 +0.22(+0.43%)
Nov 21, 2019 52.21 52.23 51.34 51.38 425,681 -0.52(-1.00%)
Nov 20, 2019 52.00 52.33 51.42 51.90 392,159 -0.25(-0.48%)
Nov 19, 2019 52.88 52.97 52.07 52.15 432,150 -0.57(-1.08%)
Nov 18, 2019 53.01 53.12 52.59 52.72 338,176 -0.27(-0.51%)
Nov 15, 2019 53.05 53.05 52.57 52.99 260,200 +0.26(+0.49%)
Nov 14, 2019 52.40 53.16 52.30 52.73 481,404 +0.48(+0.92%)
Nov 13, 2019 51.65 52.33 51.42 52.25 396,251 +0.21(+0.40%)
Nov 12, 2019 51.95 52.63 51.84 52.04 426,745 +0.12(+0.23%)
Nov 11, 2019 51.51 52.17 51.49 51.92 300,292 +0.15(+0.29%)
Nov 08, 2019 51.60 51.83 51.24 51.77 412,700 +0.07(+0.14%)
Nov 07, 2019 52.21 52.59 51.61 51.70 332,969 -0.33(-0.63%)
Nov 06, 2019 52.42 52.55 52.03 52.03 380,169 -0.44(-0.84%)
Nov 05, 2019 52.59 53.19 52.17 52.47 412,251 -0.13(-0.25%)
Nov 04, 2019 52.15 52.68 51.80 52.60 672,896 +0.87(+1.68%)
Nov 01, 2019 51.25 51.88 51.10 51.73 580,200 +0.88(+1.73%)
Oct 31, 2019 51.87 51.88 50.54 50.85 603,592 -0.71(-1.38%)
Oct 30, 2019 51.00 52.23 50.94 51.56 747,714 +0.89(+1.76%)
Oct 29, 2019 51.25 51.71 48.69 50.67 1,128,070 -1.12(-2.16%)
Oct 28, 2019 51.36 52.17 51.30 51.79 855,248 +0.94(+1.85%)
Oct 25, 2019 50.63 51.29 50.39 50.85 456,900 -0.01(-0.02%)
Oct 24, 2019 50.76 51.46 50.67 50.86 578,282 +0.22(+0.43%)
Oct 23, 2019 49.60 50.93 49.60 50.64 695,984 +1.34(+2.72%)
Oct 22, 2019 51.06 51.06 49.09 49.30 649,226 -1.90(-3.71%)
Oct 21, 2019 51.22 51.66 50.68 51.20 543,601 +0.49(+0.97%)
Oct 18, 2019 50.67 50.90 50.23 50.71 408,500 -0.17(-0.33%)
Oct 17, 2019 50.37 50.97 50.19 50.88 495,336 +0.67(+1.33%)
Oct 16, 2019 50.02 50.71 49.93 50.21 739,440 +0.44(+0.88%)
Oct 15, 2019 48.98 49.96 48.44 49.77 872,376 +1.09(+2.24%)
Oct 14, 2019 48.41 48.73 48.02 48.68 378,027 +0.17(+0.35%)
Oct 11, 2019 48.72 49.61 48.32 48.51 800,100 +0.26(+0.54%)
Oct 10, 2019 47.76 48.51 47.36 48.25 405,315 +0.63(+1.32%)
Oct 09, 2019 47.50 47.98 47.21 47.62 516,655 +0.52(+1.10%)
Oct 08, 2019 47.19 47.49 46.75 47.10 454,154 -0.53(-1.11%)
Oct 07, 2019 48.06 48.22 47.11 47.63 733,821 -0.52(-1.08%)
Oct 04, 2019 47.98 48.17 47.31 48.15 463,900 +0.04(+0.08%)
Oct 03, 2019 48.56 48.75 47.40 48.11 606,142 -0.86(-1.76%)
Oct 02, 2019 49.96 50.08 48.65 48.97 462,287 -1.34(-2.66%)
Oct 01, 2019 50.85 51.41 49.86 50.31 551,712 -0.39(-0.77%)
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.