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 (%)
Nov 30, 2023 134.82 135.68 133.23 135.27 492,892 +1.14(+0.85%)
Nov 29, 2023 134.55 137.00 133.97 134.13 743,123 +1.55(+1.17%)
Nov 28, 2023 131.34 134.46 130.35 132.58 479,934 +1.91(+1.46%)
Nov 27, 2023 134.02 134.02 130.51 130.67 407,703 -4.38(-3.24%)
Nov 24, 2023 132.92 135.38 132.75 135.05 157,135 +1.65(+1.24%)
Nov 22, 2023 133.09 135.60 132.96 133.40 275,763 +0.64(+0.48%)
Nov 21, 2023 134.12 134.45 132.27 132.76 395,669 -3.19(-2.35%)
Nov 20, 2023 135.12 137.12 133.84 135.95 374,139 +0.38(+0.28%)
Nov 17, 2023 133.99 135.73 132.78 135.57 515,606 +3.60(+2.73%)
Nov 16, 2023 138.79 139.47 129.32 131.97 806,348 -8.42(-6.00%)
Nov 15, 2023 139.08 142.05 139.08 140.39 407,782 +1.42(+1.02%)
Nov 14, 2023 137.05 141.81 137.00 138.97 439,960 +6.63(+5.01%)
Nov 13, 2023 130.42 132.35 130.04 132.34 288,545 -0.38(-0.29%)
Nov 10, 2023 132.06 133.13 130.04 132.72 219,359 +1.34(+1.02%)
Nov 09, 2023 135.50 135.60 131.00 131.38 412,596 -2.99(-2.23%)
Nov 08, 2023 134.99 135.41 133.79 134.37 673,248 -0.54(-0.40%)
Nov 07, 2023 137.31 137.31 134.59 134.91 310,273 -1.86(-1.36%)
Nov 06, 2023 139.48 140.83 134.91 136.77 383,485 -3.19(-2.28%)
Nov 03, 2023 137.43 140.92 136.62 139.96 553,156 +4.84(+3.58%)
Nov 02, 2023 135.66 137.63 133.71 135.12 491,460 +2.17(+1.63%)
Nov 01, 2023 129.48 132.95 126.59 132.95 679,562 +2.87(+2.21%)
Oct 31, 2023 130.28 133.04 128.33 130.08 632,123 +0.86(+0.67%)
Oct 30, 2023 130.54 131.12 123.81 129.22 1,015,981 -1.32(-1.01%)
Oct 27, 2023 135.00 136.00 129.16 130.54 866,891 +0.12(+0.09%)
Oct 26, 2023 129.33 131.88 128.30 130.42 813,023 +2.55(+1.99%)
Oct 25, 2023 128.56 128.75 125.58 127.87 768,700 -1.50(-1.16%)
Oct 24, 2023 129.73 132.35 128.59 129.37 842,509 -2.00(-1.52%)
Oct 23, 2023 132.66 133.97 131.00 131.37 465,496 -2.33(-1.74%)
Oct 20, 2023 134.27 134.92 133.04 133.70 464,082 -0.15(-0.11%)
Oct 19, 2023 137.14 138.08 133.12 133.85 433,721 -3.60(-2.62%)
Oct 18, 2023 137.09 138.93 135.60 137.45 368,262 -0.88(-0.64%)
Oct 17, 2023 138.01 140.63 137.09 138.33 581,152 -0.34(-0.25%)
Oct 16, 2023 137.08 139.76 135.64 138.67 462,770 +3.56(+2.63%)
Oct 13, 2023 136.63 136.90 133.95 135.11 581,918 -1.02(-0.75%)
Oct 12, 2023 139.64 139.97 134.05 136.13 550,629 -3.59(-2.57%)
Oct 11, 2023 143.07 144.60 138.48 139.72 380,324 -2.89(-2.03%)
Oct 10, 2023 138.35 143.53 137.60 142.61 579,349 +5.13(+3.73%)
Oct 09, 2023 135.45 138.33 133.88 137.48 397,592 +0.72(+0.53%)
Oct 06, 2023 135.09 139.69 133.83 136.76 518,495 +1.46(+1.08%)
Oct 05, 2023 141.08 142.53 134.86 135.30 668,338 -6.43(-4.54%)
Oct 04, 2023 143.35 144.71 141.31 141.73 490,556 -1.73(-1.21%)
Oct 03, 2023 144.88 145.92 142.80 143.46 409,272 -2.52(-1.73%)
Oct 02, 2023 151.02 152.00 145.75 145.98 363,678 -5.42(-3.58%)
Sep 29, 2023 153.25 154.72 150.80 151.40 624,102 -1.19(-0.78%)
Sep 28, 2023 146.76 153.84 145.56 152.59 744,641 -0.07(-0.05%)
Sep 27, 2023 151.49 154.43 151.46 152.66 499,523 +2.02(+1.34%)
Sep 26, 2023 149.69 151.95 149.02 150.64 450,759 -0.36(-0.24%)
Sep 25, 2023 150.00 153.15 151.11 151.00 548,445 +1.12(+0.75%)
Sep 22, 2023 152.81 154.29 149.78 149.88 414,821 -2.65(-1.74%)
Sep 21, 2023 153.44 154.40 150.15 152.53 376,229 -1.62(-1.05%)
Sep 20, 2023 155.85 157.44 154.08 154.15 281,780 -1.28(-0.82%)
Sep 19, 2023 155.84 156.80 153.45 155.43 289,964 +0.05(+0.03%)
Sep 18, 2023 152.90 156.19 152.83 155.38 444,269 +2.77(+1.82%)
Sep 15, 2023 158.16 158.36 149.50 152.61 1,792,441 -6.61(-4.15%)
Sep 14, 2023 152.86 159.31 152.28 159.22 562,055 +7.54(+4.97%)
Sep 13, 2023 152.26 153.28 150.12 151.68 484,489 +0.32(+0.21%)
Sep 12, 2023 150.73 153.34 150.62 151.36 423,749 +0.56(+0.37%)
Sep 11, 2023 154.30 155.10 149.06 150.80 642,703 -1.24(-0.82%)
Sep 08, 2023 152.00 154.59 150.99 152.04 524,946 -0.40(-0.26%)
Sep 07, 2023 156.75 157.13 152.29 152.44 542,850 -4.01(-2.56%)
Sep 06, 2023 159.23 160.67 154.44 156.45 377,301 -2.75(-1.73%)
Sep 05, 2023 158.55 160.28 154.36 159.20 600,606 -1.46(-0.91%)
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.