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 (%)
Jan 29, 2016 41.68 43.29 41.60 43.25 2,294,048 +1.72(+4.14%)
Jan 28, 2016 42.97 42.99 40.45 41.53 2,959,360 -2.53(-5.74%)
Jan 27, 2016 45.32 45.69 43.58 44.06 1,834,739 -1.43(-3.14%)
Jan 26, 2016 45.18 45.82 44.68 45.49 1,149,473 +0.31(+0.69%)
Jan 25, 2016 45.49 45.75 44.80 45.18 1,095,239 -0.48(-1.05%)
Jan 22, 2016 46.37 46.66 45.51 45.66 855,697 -0.15(-0.33%)
Jan 21, 2016 46.01 47.19 45.52 45.81 1,214,921 -0.20(-0.43%)
Jan 20, 2016 43.78 46.58 43.64 46.01 2,949,853 +1.46(+3.28%)
Jan 19, 2016 46.75 47.49 43.53 44.55 1,913,937 -2.00(-4.30%)
Jan 15, 2016 47.58 46.55 46.55 46.55 1,302,500 -1.02(-2.14%)
Jan 14, 2016 46.96 48.25 46.09 47.57 1,118,377 +0.65(+1.39%)
Jan 13, 2016 48.38 48.52 46.81 46.92 1,366,936 -1.09(-2.27%)
Jan 12, 2016 48.89 48.89 47.25 48.01 1,634,958 -0.52(-1.07%)
Jan 11, 2016 49.15 49.51 47.69 48.53 1,947,580 -0.29(-0.59%)
Jan 08, 2016 49.31 49.98 48.70 48.82 3,349,802 -0.26(-0.53%)
Jan 07, 2016 49.82 51.29 48.74 49.08 2,549,072 -1.68(-3.31%)
Jan 06, 2016 49.66 52.13 47.91 50.76 7,227,792 -5.98(-10.54%)
Jan 05, 2016 58.65 58.92 56.63 56.74 1,986,837 -1.95(-3.32%)
Jan 04, 2016 59.00 59.22 58.16 58.69 867,812 -0.97(-1.63%)
Dec 31, 2015 60.11 59.66 59.66 59.66 439,100 -0.62(-1.03%)
Dec 30, 2015 60.83 61.10 60.26 60.28 273,447 -0.33(-0.54%)
Dec 29, 2015 60.09 60.93 60.03 60.61 369,607 +0.84(+1.41%)
Dec 28, 2015 60.02 60.33 59.44 59.77 482,870 -0.43(-0.71%)
Dec 24, 2015 60.58 60.20 60.20 60.20 345,400 -0.52(-0.86%)
Dec 23, 2015 60.84 61.06 60.13 60.72 412,262 +0.19(+0.31%)
Dec 22, 2015 59.67 60.64 59.42 60.53 1,156,600 +1.13(+1.90%)
Dec 21, 2015 59.31 59.57 58.74 59.40 769,707 +0.28(+0.47%)
Dec 18, 2015 58.54 59.59 57.89 59.12 1,916,436 -0.64(-1.07%)
Dec 17, 2015 61.62 61.96 59.74 59.76 1,968,406 -1.71(-2.78%)
Dec 16, 2015 61.58 61.61 60.25 61.47 898,158 +0.43(+0.70%)
Dec 15, 2015 61.52 61.69 60.68 61.04 589,831 -0.07(-0.11%)
Dec 14, 2015 61.45 61.73 60.13 61.11 964,559 -0.13(-0.21%)
Dec 11, 2015 62.00 62.27 61.16 61.24 557,498 -1.55(-2.47%)
Dec 10, 2015 63.09 64.07 62.70 62.79 478,745 -0.23(-0.36%)
Dec 09, 2015 62.23 64.09 61.87 63.02 1,453,993 +0.51(+0.82%)
Dec 08, 2015 62.41 63.05 62.06 62.51 855,738 -0.66(-1.04%)
Dec 07, 2015 63.54 63.54 62.51 63.17 705,131 -0.36(-0.57%)
Dec 04, 2015 63.16 63.90 62.93 63.53 622,237 +0.60(+0.95%)
Dec 03, 2015 64.35 64.54 62.50 62.93 748,724 -1.35(-2.10%)
Dec 02, 2015 64.36 64.52 63.75 64.28 685,389 -0.20(-0.31%)
Dec 01, 2015 64.28 64.71 63.98 64.48 580,989 +0.56(+0.88%)
Nov 30, 2015 64.30 64.46 63.74 63.92 658,634 -0.41(-0.64%)
Nov 27, 2015 64.75 64.93 64.16 64.33 184,893 -0.28(-0.43%)
Nov 25, 2015 63.62 64.61 64.61 64.61 709,200 +1.11(+1.75%)
Nov 24, 2015 62.55 63.66 62.55 63.50 487,702 +0.43(+0.68%)
Nov 23, 2015 63.28 63.65 62.76 63.07 541,217 -0.36(-0.57%)
Nov 20, 2015 63.41 63.74 63.09 63.43 793,965 +0.39(+0.62%)
Nov 19, 2015 63.54 63.81 61.81 63.04 615,961 -0.44(-0.69%)
Nov 18, 2015 62.54 63.58 62.38 63.48 721,757 +0.84(+1.34%)
Nov 17, 2015 61.43 63.80 61.43 62.64 1,236,027 +1.20(+1.95%)
Nov 16, 2015 59.73 61.47 59.42 61.44 946,701 +1.68(+2.81%)
Nov 13, 2015 61.84 61.90 59.69 59.76 989,132 -2.30(-3.71%)
Nov 12, 2015 62.86 63.70 61.84 62.06 917,136 -1.29(-2.04%)
Nov 11, 2015 64.46 64.47 63.21 63.35 568,938 -0.83(-1.29%)
Nov 10, 2015 63.54 64.25 62.93 64.18 725,166 +0.52(+0.82%)
Nov 09, 2015 63.97 64.22 62.70 63.66 695,907 -0.34(-0.53%)
Nov 06, 2015 64.32 64.59 63.71 64.00 962,733 -0.41(-0.64%)
Nov 05, 2015 65.27 65.50 64.35 64.41 687,879 -0.91(-1.39%)
Nov 04, 2015 63.95 65.33 63.50 65.32 1,263,825 +1.37(+2.14%)
Nov 03, 2015 63.35 63.98 63.07 63.95 787,041 +0.60(+0.95%)
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.