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 (%)
Feb 28, 2020 41.23 42.81 40.87 42.73 1,029,300 +0.28(+0.66%)
Feb 27, 2020 42.79 43.90 42.31 42.45 855,916 -1.26(-2.88%)
Feb 26, 2020 45.57 45.88 43.68 43.71 565,918 -1.61(-3.55%)
Feb 25, 2020 47.47 47.76 44.82 45.32 746,275 -2.12(-4.47%)
Feb 24, 2020 47.65 48.44 47.29 47.44 702,190 -1.21(-2.49%)
Feb 21, 2020 48.50 48.85 47.97 48.65 662,500 +0.02(+0.04%)
Feb 20, 2020 47.98 48.66 47.81 48.63 706,279 +0.61(+1.27%)
Feb 19, 2020 47.60 48.39 47.24 48.02 773,349 +0.58(+1.22%)
Feb 18, 2020 47.53 48.35 47.28 47.44 471,564 -0.06(-0.13%)
Feb 14, 2020 47.95 47.97 47.06 47.50 833,700 -0.36(-0.75%)
Feb 13, 2020 47.31 48.01 47.04 47.86 823,275 +0.14(+0.29%)
Feb 12, 2020 47.14 48.50 46.00 47.72 1,594,334 +1.23(+2.65%)
Feb 11, 2020 48.00 48.64 45.02 46.49 2,791,884 +2.76(+6.31%)
Feb 10, 2020 43.25 43.77 43.03 43.73 846,360 +0.35(+0.81%)
Feb 07, 2020 43.24 43.53 43.00 43.38 465,700 -0.08(-0.18%)
Feb 06, 2020 44.70 44.81 43.02 43.46 759,527 -1.09(-2.45%)
Feb 05, 2020 44.09 44.73 43.77 44.55 859,255 +0.90(+2.06%)
Feb 04, 2020 43.71 44.09 43.58 43.65 1,096,227 +0.45(+1.04%)
Feb 03, 2020 42.77 43.92 42.77 43.20 891,422 +0.76(+1.79%)
Jan 31, 2020 43.89 43.89 42.34 42.44 900,400 -1.41(-3.22%)
Jan 30, 2020 43.51 44.02 43.46 43.85 354,513 +0.06(+0.14%)
Jan 29, 2020 44.17 44.47 43.70 43.79 640,352 -0.28(-0.64%)
Jan 28, 2020 44.23 44.54 43.81 44.07 575,415 -0.12(-0.27%)
Jan 27, 2020 43.78 44.72 43.78 44.19 475,799 -0.16(-0.36%)
Jan 24, 2020 45.10 45.10 44.07 44.35 592,200 -0.65(-1.44%)
Jan 23, 2020 44.82 45.31 44.42 45.00 1,395,885 +0.13(+0.29%)
Jan 22, 2020 45.13 45.37 44.69 44.87 776,630 -0.25(-0.55%)
Jan 21, 2020 45.55 45.80 45.07 45.12 1,403,563 -0.48(-1.05%)
Jan 17, 2020 46.16 46.16 45.55 45.60 803,000 -0.40(-0.87%)
Jan 16, 2020 46.46 46.83 45.82 46.00 496,554 -0.25(-0.54%)
Jan 15, 2020 45.91 46.36 45.91 46.25 460,410 +0.11(+0.24%)
Jan 14, 2020 45.91 46.33 45.73 46.14 521,982 +0.24(+0.52%)
Jan 13, 2020 45.26 45.91 45.01 45.90 544,640 +0.48(+1.06%)
Jan 10, 2020 45.34 45.87 44.94 45.42 541,100 +0.24(+0.53%)
Jan 09, 2020 46.01 46.70 45.09 45.18 850,619 -0.98(-2.12%)
Jan 08, 2020 46.57 46.81 46.07 46.16 461,519 -0.31(-0.67%)
Jan 07, 2020 47.00 47.30 46.41 46.47 463,457 -0.75(-1.59%)
Jan 06, 2020 47.65 47.88 47.10 47.22 551,353 -0.82(-1.71%)
Jan 03, 2020 48.26 48.58 47.64 48.04 358,600 -0.88(-1.80%)
Jan 02, 2020 49.26 49.39 48.09 48.92 334,529 +0.29(+0.60%)
Dec 31, 2019 48.31 48.83 48.31 48.63 409,200 +0.18(+0.37%)
Dec 30, 2019 48.93 48.98 48.16 48.45 256,243 -0.53(-1.08%)
Dec 27, 2019 48.79 49.24 48.43 48.98 392,500 +0.38(+0.78%)
Dec 26, 2019 48.99 49.07 48.18 48.60 371,922 -0.26(-0.53%)
Dec 24, 2019 48.75 49.15 48.75 48.86 805,100 +0.16(+0.33%)
Dec 23, 2019 51.49 51.54 48.69 48.70 800,261 -2.80(-5.44%)
Dec 20, 2019 51.01 51.70 50.80 51.50 897,400 +0.36(+0.70%)
Dec 19, 2019 51.20 51.23 50.55 51.14 320,858 -0.22(-0.43%)
Dec 18, 2019 51.86 51.94 50.83 51.36 291,991 -0.22(-0.43%)
Dec 17, 2019 50.44 51.63 50.25 51.58 433,598 +1.13(+2.24%)
Dec 16, 2019 49.97 50.75 49.89 50.45 529,585 +0.54(+1.08%)
Dec 13, 2019 52.33 52.33 49.81 49.91 462,200 -2.42(-4.62%)
Dec 12, 2019 51.67 52.47 51.28 52.33 897,802 +0.33(+0.63%)
Dec 11, 2019 50.81 52.13 50.57 52.00 433,983 +1.05(+2.06%)
Dec 10, 2019 50.70 51.05 50.56 50.95 271,533 +0.27(+0.53%)
Dec 09, 2019 50.99 51.11 50.68 50.68 250,904 -0.47(-0.92%)
Dec 06, 2019 51.08 51.59 51.01 51.15 274,300 +0.54(+1.07%)
Dec 05, 2019 50.37 51.02 50.30 50.61 407,250 +0.27(+0.54%)
Dec 04, 2019 49.99 51.03 49.78 50.34 466,736 +0.50(+1.00%)
Dec 03, 2019 50.54 50.54 49.62 49.84 423,033 -1.09(-2.14%)
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.