Stock Quote

AutoNation (NY: AN )

108.39 -1.37 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 110.01 110.66 102.53 108.39 1,164,022 -1.37(-1.25%)
May 19, 2022 109.24 110.99 108.00 109.76 777,788 -0.63(-0.57%)
May 18, 2022 120.32 120.34 109.15 110.39 1,060,350 -12.27(-10.00%)
May 17, 2022 123.04 124.67 120.71 122.66 546,018 +0.47(+0.38%)
May 16, 2022 122.56 124.55 120.81 122.19 655,355 -1.49(-1.20%)
May 13, 2022 120.23 125.66 119.90 123.68 946,302 +5.01(+4.22%)
May 12, 2022 117.60 120.84 116.31 118.67 974,498 +0.29(+0.24%)
May 11, 2022 118.19 122.18 116.66 118.38 942,169 +0.95(+0.81%)
May 10, 2022 122.09 122.25 114.57 117.43 1,290,006 -4.08(-3.36%)
May 09, 2022 122.80 124.24 120.46 121.51 907,187 -2.31(-1.87%)
May 06, 2022 123.29 124.98 122.00 123.82 817,641 +0.96(+0.78%)
May 05, 2022 125.88 125.88 121.23 122.86 826,587 -3.28(-2.60%)
May 04, 2022 123.20 126.39 121.84 126.14 859,972 +2.96(+2.40%)
May 03, 2022 119.43 123.58 118.32 123.18 891,481 +3.44(+2.87%)
May 02, 2022 116.42 120.00 115.35 119.74 865,906 +3.83(+3.30%)
Apr 29, 2022 115.12 117.80 115.06 115.91 674,844 -0.34(-0.29%)
Apr 28, 2022 114.96 117.05 111.80 116.25 830,732 +2.44(+2.14%)
Apr 27, 2022 116.95 117.71 112.50 113.81 938,862 -2.34(-2.01%)
Apr 26, 2022 114.74 117.72 113.81 116.15 1,562,946 +0.58(+0.50%)
Apr 25, 2022 106.48 116.19 106.39 115.57 2,051,479 +9.20(+8.65%)
Apr 22, 2022 102.09 108.77 99.82 106.37 1,703,261 +4.53(+4.45%)
Apr 21, 2022 106.44 107.44 98.93 101.84 2,227,253 -3.77(-3.57%)
Apr 20, 2022 110.00 111.65 105.17 105.61 1,006,373 -3.03(-2.79%)
Apr 19, 2022 103.51 108.76 103.51 108.64 1,226,823 +5.52(+5.35%)
Apr 18, 2022 100.63 103.40 100.04 103.12 741,883 +1.66(+1.64%)
Apr 14, 2022 101.15 103.08 100.63 101.46 585,845 +1.00(+1.00%)
Apr 13, 2022 101.13 102.31 98.02 100.46 949,752 -1.15(-1.13%)
Apr 12, 2022 104.25 107.68 101.22 101.61 939,408 -2.84(-2.72%)
Apr 11, 2022 102.22 108.31 102.18 104.45 1,128,479 +1.09(+1.05%)
Apr 08, 2022 100.07 106.51 99.88 103.36 1,322,144 +3.22(+3.22%)
Apr 07, 2022 97.99 100.91 96.56 100.14 1,288,204 +2.35(+2.40%)
Apr 06, 2022 97.17 99.84 96.80 97.79 1,299,903 -0.15(-0.15%)
Apr 05, 2022 99.49 100.64 97.60 97.94 1,529,721 -2.16(-2.16%)
Apr 04, 2022 99.00 101.37 98.63 100.10 1,434,205 +1.26(+1.27%)
Apr 01, 2022 100.00 102.55 98.10 98.84 1,429,621 -0.74(-0.74%)
Mar 31, 2022 107.70 107.70 99.34 99.58 1,441,552 -8.31(-7.70%)
Mar 30, 2022 111.54 111.54 107.85 107.89 813,846 -4.82(-4.28%)
Mar 29, 2022 111.00 113.08 109.97 112.71 570,075 +3.02(+2.75%)
Mar 28, 2022 111.69 111.69 108.09 109.69 633,140 -2.39(-2.13%)
Mar 25, 2022 114.00 114.13 111.37 112.08 421,709 -1.31(-1.16%)
Mar 24, 2022 115.75 116.52 112.88 113.39 539,602 -2.52(-2.17%)
Mar 23, 2022 118.08 118.08 115.17 115.91 544,671 -2.07(-1.75%)
Mar 22, 2022 118.33 119.82 116.02 117.98 512,504 +0.00(+0.00%)
Mar 21, 2022 118.90 119.82 116.55 117.98 482,191 -0.47(-0.40%)
Mar 18, 2022 118.79 119.33 115.11 118.45 652,841 -0.46(-0.39%)
Mar 17, 2022 116.30 118.97 114.69 118.91 478,821 +1.00(+0.85%)
Mar 16, 2022 116.00 118.98 115.14 117.91 631,093 +2.67(+2.32%)
Mar 15, 2022 113.07 115.96 113.07 115.24 643,177 +2.18(+1.93%)
Mar 14, 2022 111.07 114.31 111.00 113.06 671,644 +2.48(+2.24%)
Mar 11, 2022 110.26 111.97 109.01 110.58 484,022 +0.09(+0.08%)
Mar 10, 2022 109.00 110.96 110.49 589,101 +0.27(+0.24%)
Mar 09, 2022 114.04 115.49 109.95 110.22 867,647 -1.36(-1.22%)
Mar 08, 2022 109.90 114.84 108.32 111.58 941,163 +2.73(+2.51%)
Mar 07, 2022 111.78 113.85 108.26 108.85 936,827 -4.28(-3.78%)
Mar 04, 2022 111.94 116.56 111.20 113.13 931,998 +0.02(+0.02%)
Mar 03, 2022 119.91 120.24 112.77 113.11 1,186,412 -6.72(-5.61%)
Mar 02, 2022 114.38 120.95 114.38 119.83 1,152,238 +6.97(+6.18%)
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.