Stock Quote

AutoNation (NY: AN )

62.48 USD +0.47 (+0.76%)
Streaming Delayed Price Updated: 10:42 AM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 57.27 57.45 56.31 56.86 632,614 -0.72(-1.25%)
Aug 28, 2020 57.70 58.88 57.27 57.58 598,800 +0.49(+0.86%)
Aug 27, 2020 57.42 58.00 56.99 57.09 609,971 +0.21(+0.37%)
Aug 26, 2020 57.90 57.90 56.61 56.88 766,881 -1.06(-1.83%)
Aug 25, 2020 58.27 58.48 57.50 57.94 715,422 -0.23(-0.40%)
Aug 24, 2020 58.45 58.65 57.39 58.17 631,429 +0.07(+0.12%)
Aug 21, 2020 57.78 58.36 57.28 58.10 510,600 -0.06(-0.10%)
Aug 20, 2020 57.87 58.70 57.17 58.16 682,217 +0.69(+1.20%)
Aug 19, 2020 58.56 58.86 57.29 57.47 687,809 -1.00(-1.71%)
Aug 18, 2020 58.39 59.39 57.50 58.47 887,557 +0.03(+0.05%)
Aug 17, 2020 57.77 58.80 57.32 58.44 761,411 +1.42(+2.49%)
Aug 14, 2020 56.31 57.09 55.76 57.02 512,000 +0.44(+0.78%)
Aug 13, 2020 57.00 57.35 56.09 56.58 648,382 -0.93(-1.62%)
Aug 12, 2020 55.93 58.07 55.91 57.51 1,220,840 +2.92(+5.35%)
Aug 11, 2020 55.25 55.56 54.23 54.59 737,983 +0.31(+0.57%)
Aug 10, 2020 53.85 55.75 53.75 54.28 793,300 +0.96(+1.80%)
Aug 07, 2020 52.80 53.40 52.11 53.32 854,100 +0.13(+0.24%)
Aug 06, 2020 52.82 53.50 52.63 53.19 549,924 -0.12(-0.23%)
Aug 05, 2020 53.29 53.64 52.31 53.31 686,110 +0.69(+1.31%)
Aug 04, 2020 52.92 53.72 52.02 52.62 665,767 -0.29(-0.55%)
Aug 03, 2020 51.85 52.97 51.52 52.91 1,048,050 +1.57(+3.06%)
Jul 31, 2020 51.82 52.24 50.87 51.34 1,098,500 -0.29(-0.56%)
Jul 30, 2020 53.51 53.81 51.55 51.63 1,466,575 -2.52(-4.65%)
Jul 29, 2020 54.76 55.37 53.78 54.15 1,520,777 -0.41(-0.75%)
Jul 28, 2020 56.50 57.09 54.47 54.56 1,363,022 -1.94(-3.43%)
Jul 27, 2020 54.91 56.69 54.41 56.50 1,614,924 +1.80(+3.29%)
Jul 24, 2020 53.65 54.92 52.89 54.70 1,580,300 +2.15(+4.09%)
Jul 23, 2020 52.26 53.49 49.66 52.55 3,333,594 +3.70(+7.57%)
Jul 22, 2020 45.53 49.15 45.53 48.85 1,742,371 +3.69(+8.17%)
Jul 21, 2020 45.00 45.46 44.46 45.16 616,181 +0.60(+1.35%)
Jul 20, 2020 44.66 45.34 43.93 44.56 818,198 -0.16(-0.36%)
Jul 17, 2020 43.99 45.12 43.58 44.72 795,600 +0.07(+0.16%)
Jul 16, 2020 43.86 44.92 43.82 44.65 803,080 +0.50(+1.13%)
Jul 15, 2020 44.57 45.10 43.74 44.15 1,197,051 +0.60(+1.38%)
Jul 14, 2020 40.95 43.57 40.66 43.55 959,348 +2.48(+6.04%)
Jul 13, 2020 42.15 42.74 41.02 41.07 622,394 -0.67(-1.61%)
Jul 10, 2020 40.64 41.86 40.28 41.74 703,700 +1.06(+2.61%)
Jul 09, 2020 41.32 41.73 40.15 40.68 849,954 -0.67(-1.62%)
Jul 08, 2020 39.12 41.39 39.10 41.35 1,457,663 +2.38(+6.11%)
Jul 07, 2020 37.47 39.10 37.14 38.97 780,911 +1.20(+3.18%)
Jul 06, 2020 37.80 38.05 37.17 37.77 752,022 +0.69(+1.86%)
Jul 02, 2020 37.97 38.56 36.95 37.08 612,600 +0.10(+0.27%)
Jul 01, 2020 37.51 38.09 36.86 36.98 453,726 -0.60(-1.60%)
Jun 30, 2020 37.60 38.27 37.21 37.58 481,605 -0.09(-0.24%)
Jun 29, 2020 36.17 37.91 35.64 37.67 494,779 +1.89(+5.28%)
Jun 26, 2020 36.01 36.65 35.72 35.78 932,000 -0.54(-1.49%)
Jun 25, 2020 36.03 36.57 35.67 36.32 609,405 +0.15(+0.41%)
Jun 24, 2020 37.83 37.91 35.90 36.17 710,346 -2.35(-6.10%)
Jun 23, 2020 38.77 38.84 37.95 38.52 519,097 +0.30(+0.78%)
Jun 22, 2020 37.73 38.59 37.20 38.22 576,022 +0.20(+0.53%)
Jun 19, 2020 39.77 39.93 38.02 38.02 1,120,400 -1.31(-3.33%)
Jun 18, 2020 38.06 39.62 38.01 39.33 785,784 +0.63(+1.63%)
Jun 17, 2020 40.25 40.25 38.48 38.70 863,125 -1.75(-4.33%)
Jun 16, 2020 41.71 41.87 39.02 40.45 750,831 +0.88(+2.22%)
Jun 15, 2020 37.67 39.75 37.13 39.57 748,718 +0.24(+0.61%)
Jun 12, 2020 39.88 40.32 38.16 39.33 817,600 +1.13(+2.96%)
Jun 11, 2020 38.85 39.80 37.88 38.20 908,407 -2.53(-6.21%)
Jun 10, 2020 43.13 43.13 40.61 40.73 1,075,847 -2.51(-5.80%)
Jun 09, 2020 43.00 43.58 41.87 43.24 740,865 -0.38(-0.87%)
Jun 08, 2020 44.23 45.35 43.25 43.62 812,738 +0.15(+0.35%)
Jun 05, 2020 43.93 44.74 42.69 43.47 1,295,000 +1.68(+4.02%)
Jun 04, 2020 41.79 42.16 41.11 41.79 781,340 -0.49(-1.16%)
Jun 03, 2020 40.52 42.50 40.52 42.28 742,011 +2.33(+5.83%)
Jun 02, 2020 39.98 40.36 39.30 39.95 1,689,693 +0.57(+1.45%)
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.