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 (%)
Jun 30, 2023 164.19 165.55 162.62 164.61 520,854 +0.83(+0.51%)
Jun 29, 2023 164.48 166.27 163.17 163.78 475,117 -0.30(-0.18%)
Jun 28, 2023 158.76 164.17 158.76 164.08 597,483 +4.61(+2.89%)
Jun 27, 2023 155.00 159.72 154.13 159.47 460,635 +4.30(+2.77%)
Jun 26, 2023 154.75 156.54 153.38 155.17 607,307 +0.56(+0.36%)
Jun 23, 2023 152.79 157.52 152.34 154.61 1,135,848 +1.39(+0.91%)
Jun 22, 2023 151.28 154.36 150.15 153.22 436,901 +1.54(+1.02%)
Jun 21, 2023 150.48 152.68 148.91 151.68 486,000 +1.66(+1.11%)
Jun 20, 2023 149.13 152.15 148.52 150.02 517,572 +0.86(+0.58%)
Jun 16, 2023 151.85 153.20 148.34 149.16 1,848,610 -2.33(-1.54%)
Jun 15, 2023 147.62 151.82 146.41 151.49 606,651 +3.00(+2.02%)
Jun 14, 2023 150.86 152.48 145.87 148.49 615,808 -2.93(-1.94%)
Jun 13, 2023 146.96 152.00 145.83 151.42 1,082,255 +7.84(+5.46%)
Jun 12, 2023 141.95 143.91 140.00 143.58 297,862 +1.61(+1.13%)
Jun 09, 2023 145.23 146.16 141.53 141.97 355,157 -3.26(-2.24%)
Jun 08, 2023 145.12 145.50 142.41 145.23 369,245 +0.62(+0.43%)
Jun 07, 2023 140.88 145.70 139.98 144.61 754,634 +4.55(+3.25%)
Jun 06, 2023 136.29 140.50 136.29 140.06 464,157 +3.40(+2.49%)
Jun 05, 2023 137.67 138.94 134.93 136.66 480,082 -2.91(-2.08%)
Jun 02, 2023 132.11 140.01 132.11 139.57 826,005 +7.99(+6.07%)
Jun 01, 2023 130.98 132.85 130.02 131.58 475,155 +0.66(+0.50%)
May 31, 2023 136.70 137.43 129.91 130.92 1,029,127 -9.68(-6.88%)
May 30, 2023 138.13 141.39 138.13 140.60 592,222 +3.29(+2.40%)
May 26, 2023 136.10 137.81 135.20 137.31 262,728 +1.45(+1.07%)
May 25, 2023 138.04 139.05 133.73 135.86 401,728 -1.51(-1.10%)
May 24, 2023 137.63 137.78 134.27 137.37 514,224 +0.39(+0.28%)
May 23, 2023 133.73 139.18 133.73 136.98 527,883 +2.89(+2.16%)
May 22, 2023 133.93 134.64 133.04 134.09 398,125 +0.92(+0.69%)
May 19, 2023 136.10 136.10 132.27 133.17 485,058 -2.84(-2.09%)
May 18, 2023 134.95 136.43 134.09 136.01 372,967 +1.00(+0.74%)
May 17, 2023 131.95 136.93 131.69 135.01 586,143 +3.90(+2.97%)
May 16, 2023 131.16 132.50 130.01 131.11 366,355 -2.09(-1.57%)
May 15, 2023 131.63 134.29 130.72 133.20 353,718 +1.34(+1.02%)
May 12, 2023 133.62 134.46 130.90 131.86 323,314 -0.75(-0.57%)
May 11, 2023 132.59 134.68 131.52 132.61 400,118 -0.49(-0.37%)
May 10, 2023 136.50 137.20 133.07 133.10 668,895 -2.03(-1.50%)
May 09, 2023 133.90 136.10 133.33 135.13 421,073 +0.39(+0.29%)
May 08, 2023 133.87 135.57 132.50 134.74 490,328 +1.52(+1.14%)
May 05, 2023 130.90 134.18 130.51 133.22 554,968 +3.80(+2.94%)
May 04, 2023 131.08 131.87 128.25 129.42 845,802 -2.83(-2.14%)
May 03, 2023 135.00 137.09 132.16 132.25 602,078 -2.59(-1.92%)
May 02, 2023 136.23 136.69 132.40 134.84 583,737 -2.15(-1.57%)
May 01, 2023 132.56 138.59 131.81 136.99 772,154 +5.29(+4.02%)
Apr 28, 2023 131.47 132.85 130.47 131.70 474,189 -0.13(-0.10%)
Apr 27, 2023 128.09 131.86 128.09 131.83 444,398 +3.37(+2.62%)
Apr 26, 2023 128.81 131.34 128.00 128.46 707,348 -0.57(-0.44%)
Apr 25, 2023 131.75 132.25 128.86 129.03 703,352 -3.68(-2.77%)
Apr 24, 2023 132.69 135.05 131.92 132.71 639,710 -0.66(-0.49%)
Apr 21, 2023 130.46 133.73 127.46 133.37 788,410 +2.62(+2.00%)
Apr 20, 2023 136.98 137.43 130.63 130.75 1,202,868 -5.57(-4.09%)
Apr 19, 2023 135.00 137.18 133.13 136.32 867,074 -0.45(-0.33%)
Apr 18, 2023 135.84 138.15 135.05 136.77 610,327 +2.13(+1.58%)
Apr 17, 2023 135.06 136.30 133.21 134.64 792,185 -0.26(-0.19%)
Apr 14, 2023 133.23 135.67 132.77 134.90 752,721 +2.36(+1.78%)
Apr 13, 2023 133.09 133.19 129.47 132.54 441,201 +0.74(+0.56%)
Apr 12, 2023 134.91 134.91 130.80 131.80 472,800 -1.59(-1.19%)
Apr 11, 2023 130.49 134.93 130.05 133.39 749,045 +4.39(+3.40%)
Apr 10, 2023 125.92 130.41 124.47 129.00 675,713 +2.74(+2.17%)
Apr 06, 2023 128.38 128.38 126.14 126.26 572,564 -2.59(-2.01%)
Apr 05, 2023 129.97 131.16 127.26 128.85 801,929 -2.48(-1.89%)
Apr 04, 2023 135.31 135.74 130.41 131.33 502,823 -4.03(-2.98%)
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.