Stock Quote

AutoNation (NY: AN )

62.30 USD -1.94 (-3.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 47.28 47.96 47.03 47.46 845,071 +0.22(+0.47%)
Sep 28, 2017 47.45 47.90 46.11 47.24 1,658,970 -1.04(-2.15%)
Sep 27, 2017 49.24 49.40 48.27 48.28 1,039,571 -0.54(-1.11%)
Sep 26, 2017 47.68 49.00 47.44 48.82 1,633,663 +1.14(+2.39%)
Sep 25, 2017 47.40 48.04 47.37 47.68 1,043,859 +0.32(+0.68%)
Sep 22, 2017 47.17 47.54 47.08 47.36 1,004,209 +0.42(+0.89%)
Sep 21, 2017 46.80 47.09 46.79 46.94 958,556 +0.14(+0.30%)
Sep 20, 2017 46.81 47.05 46.70 46.80 836,972 -0.09(-0.19%)
Sep 19, 2017 46.36 47.28 46.36 46.89 1,566,239 +0.79(+1.71%)
Sep 18, 2017 46.51 46.60 45.97 46.10 895,486 -0.21(-0.45%)
Sep 15, 2017 46.00 46.72 45.85 46.31 1,435,150 +0.32(+0.70%)
Sep 14, 2017 46.42 46.56 45.93 45.99 901,848 -0.53(-1.14%)
Sep 13, 2017 45.76 46.64 45.76 46.52 1,187,501 +0.72(+1.57%)
Sep 12, 2017 45.90 46.27 45.63 45.80 906,666 +0.21(+0.46%)
Sep 11, 2017 44.86 45.75 44.86 45.59 1,054,323 +0.69(+1.54%)
Sep 08, 2017 44.54 45.02 44.50 44.90 1,147,662 +0.16(+0.36%)
Sep 07, 2017 45.26 45.55 44.59 44.74 1,283,013 -0.02(-0.04%)
Sep 06, 2017 46.05 46.28 44.73 44.76 1,733,431 -1.25(-2.72%)
Sep 05, 2017 45.68 46.18 45.22 46.01 1,910,544 +0.49(+1.08%)
Sep 01, 2017 45.57 46.76 45.45 45.52 1,615,476 +0.15(+0.33%)
Aug 31, 2017 44.06 45.62 44.06 45.37 2,183,665 +1.89(+4.35%)
Aug 30, 2017 43.61 43.61 42.26 43.48 2,024,227 +1.71(+4.09%)
Aug 29, 2017 41.70 42.25 41.70 41.77 1,364,383 -0.29(-0.69%)
Aug 28, 2017 42.95 42.95 41.80 42.06 1,509,413 -0.85(-1.98%)
Aug 25, 2017 42.41 43.33 42.32 42.91 1,135,947 +0.76(+1.80%)
Aug 24, 2017 43.01 43.33 41.88 42.15 1,525,143 -0.33(-0.78%)
Aug 23, 2017 42.46 43.08 42.37 42.48 1,460,792 -0.27(-0.63%)
Aug 22, 2017 42.71 42.96 41.90 42.75 1,469,135 +0.30(+0.71%)
Aug 21, 2017 41.71 42.90 41.60 42.45 1,101,377 +0.77(+1.85%)
Aug 18, 2017 40.70 42.00 40.51 41.68 1,343,009 +0.72(+1.76%)
Aug 17, 2017 41.90 42.10 40.90 40.96 1,846,299 -0.98(-2.34%)
Aug 16, 2017 42.34 42.84 41.91 41.94 1,240,913 +0.19(+0.46%)
Aug 15, 2017 41.13 42.19 40.34 41.75 1,409,191 +0.03(+0.07%)
Aug 14, 2017 41.45 42.20 41.26 41.72 2,381,466 +0.68(+1.66%)
Aug 11, 2017 40.22 41.23 40.20 41.04 1,250,747 +0.66(+1.63%)
Aug 10, 2017 40.60 40.90 40.09 40.38 1,529,818 -0.40(-0.98%)
Aug 09, 2017 39.71 40.79 39.58 40.78 1,362,771 +0.78(+1.95%)
Aug 08, 2017 40.46 41.17 39.90 40.00 1,852,764 -0.34(-0.84%)
Aug 07, 2017 39.62 40.77 39.45 40.34 16,499,903 +0.64(+1.61%)
Aug 04, 2017 39.82 38.65 39.70 2,078,865 +0.98(+2.53%)
Aug 03, 2017 38.59 40.00 38.59 38.72 2,448,624 -0.24(-0.62%)
Aug 02, 2017 39.33 40.66 38.74 38.96 3,968,164 -3.01(-7.17%)
Aug 01, 2017 42.00 42.24 41.41 41.97 1,940,819 -0.41(-0.97%)
Jul 31, 2017 42.65 42.86 41.47 42.38 1,704,329 -0.27(-0.63%)
Jul 28, 2017 42.21 42.72 41.63 42.65 919,077 +0.38(+0.90%)
Jul 27, 2017 42.66 42.66 41.47 42.27 1,865,535 -0.21(-0.49%)
Jul 26, 2017 42.81 42.83 41.98 42.48 898,808 -0.34(-0.79%)
Jul 25, 2017 42.33 43.46 42.00 42.82 1,148,153 -0.03(-0.07%)
Jul 24, 2017 42.67 42.97 42.42 42.85 1,124,875 -0.12(-0.28%)
Jul 21, 2017 42.96 43.10 42.29 42.97 742,208 -0.01(-0.02%)
Jul 20, 2017 42.55 43.46 42.45 42.98 948,042 +0.55(+1.30%)
Jul 19, 2017 42.45 42.72 42.25 42.43 446,569 +0.25(+0.59%)
Jul 18, 2017 42.00 42.29 41.86 42.18 794,507 -0.11(-0.26%)
Jul 17, 2017 41.86 42.46 41.76 42.29 2,132,156 +0.28(+0.67%)
Jul 14, 2017 42.84 43.01 41.64 42.01 905,990 -0.89(-2.07%)
Jul 13, 2017 41.27 43.15 41.27 42.90 1,598,063 +1.78(+4.33%)
Jul 12, 2017 40.90 42.11 40.71 41.12 1,619,494 +0.57(+1.41%)
Jul 11, 2017 40.47 40.86 40.11 40.55 1,034,739 +0.21(+0.52%)
Jul 10, 2017 41.25 41.58 39.67 40.34 1,934,375 -1.46(-3.49%)
Jul 07, 2017 41.15 41.92 41.02 41.80 897,010 +0.73(+1.78%)
Jul 06, 2017 41.87 42.19 40.96 41.07 861,922 -0.96(-2.28%)
Jul 05, 2017 42.81 42.94 41.79 42.03 1,393,670 -0.99(-2.30%)
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.