Stock Quote

AutoNation (NY: AN )

61.95 USD -0.06 (-0.10%)
Streaming Delayed Price Updated: 11:01 AM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 42.04 42.31 41.45 41.55 751,600 -0.56(-1.33%)
Sep 27, 2018 42.59 42.75 41.92 42.11 492,545 -0.42(-0.99%)
Sep 26, 2018 42.78 43.17 42.20 42.53 556,486 +0.00(+0.00%)
Sep 25, 2018 43.39 43.39 42.43 42.53 644,748 -1.00(-2.30%)
Sep 24, 2018 44.40 44.40 43.09 43.53 413,764 -0.86(-1.94%)
Sep 21, 2018 44.63 44.90 44.33 44.39 872,300 -0.08(-0.18%)
Sep 20, 2018 43.96 44.62 43.90 44.47 554,873 +0.56(+1.28%)
Sep 19, 2018 43.33 44.47 43.15 43.91 809,045 +0.82(+1.90%)
Sep 18, 2018 43.41 43.72 42.87 43.09 720,328 -0.44(-1.01%)
Sep 17, 2018 44.88 45.00 43.42 43.53 740,673 -1.37(-3.05%)
Sep 14, 2018 43.93 45.05 43.83 44.90 575,800 +1.09(+2.49%)
Sep 13, 2018 43.96 44.21 43.54 43.81 410,697 +0.04(+0.09%)
Sep 12, 2018 43.72 43.92 43.41 43.77 440,036 -0.06(-0.14%)
Sep 11, 2018 44.19 44.46 43.64 43.83 510,856 -0.36(-0.81%)
Sep 10, 2018 43.67 44.40 43.67 44.19 676,946 +0.66(+1.52%)
Sep 07, 2018 43.62 44.45 43.37 43.53 677,700 -0.16(-0.37%)
Sep 06, 2018 44.79 44.82 43.54 43.69 697,209 -1.03(-2.30%)
Sep 05, 2018 44.85 45.15 44.54 44.72 803,086 -0.19(-0.42%)
Sep 04, 2018 45.41 45.66 44.67 44.91 822,520 -0.44(-0.97%)
Aug 31, 2018 45.35 45.35 45.35 0 -0.11(-0.24%)
Aug 30, 2018 45.94 45.94 45.27 45.46 392,075 -0.49(-1.07%)
Aug 29, 2018 46.28 46.30 45.61 45.95 359,817 -0.47(-1.01%)
Aug 28, 2018 46.34 46.69 46.14 46.42 310,335 +0.22(+0.48%)
Aug 27, 2018 45.87 46.38 45.55 46.20 550,020 +0.54(+1.18%)
Aug 24, 2018 46.31 46.40 45.51 45.66 504,200 -0.72(-1.55%)
Aug 23, 2018 47.02 47.13 46.28 46.38 498,181 -0.64(-1.36%)
Aug 22, 2018 47.61 47.71 46.99 47.02 504,417 -0.57(-1.20%)
Aug 21, 2018 46.95 47.82 46.95 47.59 541,706 +0.76(+1.62%)
Aug 20, 2018 46.31 47.01 46.27 46.83 549,600 +0.45(+0.97%)
Aug 17, 2018 46.24 46.62 45.97 46.38 750,400 +0.35(+0.76%)
Aug 16, 2018 46.25 47.00 45.70 46.03 693,548 +0.03(+0.07%)
Aug 15, 2018 45.82 46.15 45.18 46.00 820,433 +0.00(+0.00%)
Aug 14, 2018 46.08 46.37 45.86 46.00 643,441 +0.20(+0.44%)
Aug 13, 2018 46.43 46.55 45.72 45.80 626,196 -0.51(-1.10%)
Aug 10, 2018 46.77 46.81 45.98 46.31 498,400 -0.74(-1.57%)
Aug 09, 2018 47.70 47.87 46.97 47.05 730,566 -0.65(-1.36%)
Aug 08, 2018 48.22 48.35 47.57 47.70 573,364 -0.65(-1.34%)
Aug 07, 2018 47.93 48.55 47.90 48.35 569,729 +0.55(+1.15%)
Aug 06, 2018 47.32 48.38 47.18 47.80 1,035,292 +0.54(+1.14%)
Aug 03, 2018 46.49 47.29 46.18 47.26 778,600 +0.93(+2.01%)
Aug 02, 2018 46.33 47.74 46.11 46.33 1,158,239 -0.93(-1.97%)
Aug 01, 2018 47.53 49.22 45.11 47.26 1,818,906 -1.27(-2.62%)
Jul 31, 2018 47.74 49.21 47.53 48.53 1,379,514 +0.92(+1.93%)
Jul 30, 2018 46.07 47.66 46.01 47.61 1,467,865 +1.67(+3.64%)
Jul 27, 2018 46.13 46.34 45.66 45.94 902,500 +0.08(+0.17%)
Jul 26, 2018 46.14 47.30 45.71 45.86 1,250,201 -0.42(-0.91%)
Jul 25, 2018 47.31 47.31 45.26 46.28 1,754,700 -1.90(-3.94%)
Jul 24, 2018 49.16 49.60 47.95 48.18 664,992 -0.71(-1.45%)
Jul 23, 2018 48.47 49.27 48.47 48.89 615,130 +0.30(+0.62%)
Jul 20, 2018 49.26 49.34 48.56 48.59 548,507 -0.77(-1.56%)
Jul 19, 2018 49.01 49.90 48.95 49.36 649,904 +0.42(+0.86%)
Jul 18, 2018 48.48 49.24 47.44 48.94 1,069,784 -0.70(-1.41%)
Jul 17, 2018 49.10 50.02 49.10 49.64 424,550 +0.47(+0.96%)
Jul 16, 2018 48.87 49.20 48.51 49.17 500,105 +0.32(+0.66%)
Jul 13, 2018 47.92 49.19 47.77 48.85 847,315 +1.14(+2.39%)
Jul 12, 2018 47.85 47.98 46.96 47.71 761,691 -0.04(-0.08%)
Jul 11, 2018 47.81 47.82 46.55 47.75 1,242,607 -0.63(-1.30%)
Jul 10, 2018 48.70 49.31 47.36 48.38 2,694,106 -2.10(-4.16%)
Jul 09, 2018 49.93 50.54 49.25 50.48 544,939 +0.75(+1.51%)
Jul 06, 2018 49.03 50.00 48.90 49.73 833,379 +0.77(+1.57%)
Jul 05, 2018 48.59 49.02 47.68 48.96 863,637 +0.69(+1.43%)
Jul 03, 2018 48.27 48.27 48.27 0 -0.12(-0.25%)
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.