Stock Quote

AutoNation (NY: AN )

110.09 USD -2.39 (-2.12%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 120.47 122.94 120.11 121.12 601,588 +0.26(+0.22%)
Oct 28, 2021 121.36 121.85 118.10 120.86 830,338 +0.47(+0.39%)
Oct 27, 2021 124.44 125.01 120.34 120.39 975,966 -5.04(-4.02%)
Oct 26, 2021 130.75 124.32 125.43 1,044,230 -5.61(-4.28%)
Oct 25, 2021 129.34 133.48 129.34 131.04 1,227,019 +0.56(+0.43%)
Oct 22, 2021 127.14 132.89 126.30 130.48 1,320,028 +4.48(+3.56%)
Oct 21, 2021 127.65 131.12 122.41 126.00 3,368,537 +9.04(+7.73%)
Oct 20, 2021 117.42 120.66 116.81 116.96 1,448,574 +1.52(+1.32%)
Oct 19, 2021 118.37 118.37 114.90 115.44 747,114 -1.88(-1.60%)
Oct 18, 2021 115.97 117.92 115.97 117.32 617,504 +0.61(+0.52%)
Oct 15, 2021 117.35 119.03 116.55 116.71 672,206 +0.67(+0.58%)
Oct 14, 2021 115.16 116.90 114.33 116.04 610,049 +1.67(+1.46%)
Oct 13, 2021 116.73 117.37 113.90 114.37 936,244 -2.81(-2.40%)
Oct 12, 2021 118.54 119.00 116.92 117.18 422,854 -0.42(-0.36%)
Oct 11, 2021 118.35 119.78 116.93 117.60 682,429 -0.52(-0.44%)
Oct 08, 2021 117.41 120.64 117.36 118.12 606,288 +0.63(+0.54%)
Oct 07, 2021 116.37 118.73 116.37 117.49 1,032,039 +2.34(+2.03%)
Oct 06, 2021 114.07 115.73 113.12 115.15 661,183 +0.09(+0.08%)
Oct 05, 2021 120.28 120.25 114.95 115.06 1,114,031 -5.19(-4.32%)
Oct 04, 2021 119.09 121.46 117.91 120.25 818,067 +0.83(+0.70%)
Oct 01, 2021 121.60 122.29 116.81 119.42 1,035,559 -2.34(-1.92%)
Sep 30, 2021 125.84 127.77 121.67 121.76 1,586,571 -7.25(-5.62%)
Sep 29, 2021 125.87 129.65 124.94 129.01 1,676,884 +6.53(+5.33%)
Sep 28, 2021 124.44 125.01 121.89 122.48 834,593 -1.93(-1.55%)
Sep 27, 2021 124.97 125.92 123.91 124.41 1,191,303 +0.59(+0.48%)
Sep 24, 2021 122.01 125.51 121.76 123.82 1,662,898 +1.57(+1.28%)
Sep 23, 2021 126.50 128.00 121.30 122.25 1,866,980 -3.35(-2.67%)
Sep 22, 2021 122.50 127.22 122.50 125.60 1,656,405 +4.51(+3.72%)
Sep 21, 2021 120.23 123.13 118.46 121.09 1,345,950 +2.27(+1.91%)
Sep 20, 2021 117.45 119.19 116.04 118.82 1,033,820 -1.64(-1.36%)
Sep 17, 2021 117.92 124.34 117.78 120.46 5,629,188 +3.17(+2.70%)
Sep 16, 2021 111.74 117.81 111.74 117.29 1,973,231 +6.80(+6.15%)
Sep 15, 2021 107.03 110.85 106.90 110.49 1,367,229 +3.89(+3.65%)
Sep 14, 2021 105.65 107.36 105.65 106.60 814,144 +0.71(+0.67%)
Sep 13, 2021 105.92 106.19 103.41 105.89 767,257 +1.36(+1.30%)
Sep 10, 2021 106.15 106.15 103.91 104.53 818,948 -0.53(-0.50%)
Sep 09, 2021 104.28 106.15 104.02 105.06 927,679 -0.23(-0.22%)
Sep 08, 2021 103.06 105.36 101.59 105.29 1,393,093 +2.31(+2.24%)
Sep 07, 2021 105.94 105.99 102.85 102.98 1,605,786 -3.28(-3.09%)
Sep 03, 2021 107.29 107.51 105.01 106.26 929,170 -1.22(-1.14%)
Sep 02, 2021 108.16 109.25 107.19 107.48 700,054 -0.73(-0.67%)
Sep 01, 2021 109.32 109.43 107.72 108.21 627,228 -0.88(-0.81%)
Aug 31, 2021 110.43 110.85 108.72 109.09 635,286 -1.47(-1.33%)
Aug 30, 2021 110.91 111.65 109.06 110.56 495,392 -0.02(-0.02%)
Aug 27, 2021 110.22 111.79 109.12 110.58 516,225 +0.70(+0.64%)
Aug 26, 2021 112.12 112.19 109.44 109.88 625,898 -2.72(-2.42%)
Aug 25, 2021 115.39 115.39 112.31 112.60 602,866 -2.37(-2.06%)
Aug 24, 2021 114.46 116.33 114.08 114.97 701,839 +1.18(+1.04%)
Aug 23, 2021 114.30 115.41 112.31 113.79 860,165 -0.26(-0.23%)
Aug 20, 2021 113.57 115.46 112.94 114.05 1,003,978 +0.55(+0.48%)
Aug 19, 2021 111.93 114.42 109.54 113.50 1,256,409 -0.19(-0.17%)
Aug 18, 2021 115.00 117.96 113.54 113.69 1,440,988 -1.04(-0.91%)
Aug 17, 2021 120.92 121.57 113.62 114.73 1,997,634 -7.70(-6.29%)
Aug 16, 2021 114.84 123.42 113.80 122.43 2,656,914 +6.62(+5.72%)
Aug 13, 2021 117.00 117.78 115.44 115.81 806,261 -1.30(-1.11%)
Aug 12, 2021 117.35 119.08 115.58 117.11 875,859 +0.12(+0.10%)
Aug 11, 2021 117.06 117.74 116.01 116.99 1,067,594 -0.50(-0.43%)
Aug 10, 2021 116.82 118.86 115.95 117.49 745,187 +0.28(+0.24%)
Aug 09, 2021 116.50 118.39 115.18 117.21 733,046 -0.02(-0.02%)
Aug 06, 2021 120.33 121.31 117.19 117.23 823,521 -1.31(-1.11%)
Aug 05, 2021 117.00 119.23 116.68 118.54 1,011,468 +2.22(+1.91%)
Aug 04, 2021 118.56 119.15 115.67 116.32 1,557,804 -3.08(-2.58%)
Aug 03, 2021 120.54 121.22 118.17 119.40 1,589,485 -0.83(-0.69%)
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.