Stock Quote

AutoNation (NY: AN )

121.33 USD +0.47 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 119.61 122.72 119.05 121.33 1,181,494 +0.47(+0.39%)
Jul 29, 2021 117.55 122.21 116.79 120.86 1,635,341 +4.33(+3.72%)
Jul 28, 2021 118.07 119.62 115.80 116.53 1,029,765 -1.13(-0.96%)
Jul 27, 2021 115.29 117.74 114.37 117.66 1,215,079 +2.11(+1.83%)
Jul 26, 2021 117.04 118.86 114.81 115.55 812,586 -1.17(-1.00%)
Jul 23, 2021 116.81 117.34 114.72 116.72 819,060 +0.27(+0.23%)
Jul 22, 2021 117.03 117.57 115.52 116.45 1,320,172 -1.19(-1.01%)
Jul 21, 2021 116.09 120.90 115.90 117.64 2,077,866 +3.47(+3.04%)
Jul 20, 2021 108.37 115.15 108.00 114.17 2,813,314 +7.83(+7.36%)
Jul 19, 2021 105.17 109.27 101.00 106.34 3,501,253 +3.74(+3.65%)
Jul 16, 2021 104.30 104.74 102.51 102.60 1,311,476 -0.79(-0.76%)
Jul 15, 2021 104.78 106.54 102.42 103.39 738,481 -1.83(-1.74%)
Jul 14, 2021 105.61 107.67 104.59 105.22 795,451 +0.77(+0.74%)
Jul 13, 2021 105.29 106.10 104.14 104.45 715,094 -1.41(-1.33%)
Jul 12, 2021 102.82 106.09 102.20 105.86 1,130,515 +2.63(+2.55%)
Jul 09, 2021 100.31 103.36 99.73 103.23 900,631 +4.97(+5.06%)
Jul 08, 2021 96.66 100.43 95.06 98.26 909,694 -0.63(-0.64%)
Jul 07, 2021 96.64 99.39 96.51 98.89 654,538 +1.42(+1.46%)
Jul 06, 2021 99.05 99.49 95.74 97.47 867,141 -2.07(-2.08%)
Jul 02, 2021 97.88 99.83 97.30 99.54 749,900 +1.54(+1.57%)
Jul 01, 2021 95.80 98.83 94.77 98.00 1,158,207 +3.19(+3.36%)
Jun 30, 2021 93.20 95.07 93.20 94.81 991,469 +1.25(+1.34%)
Jun 29, 2021 93.78 94.34 93.24 93.56 620,356 -0.04(-0.04%)
Jun 28, 2021 94.99 95.50 93.17 93.60 650,825 -1.26(-1.33%)
Jun 25, 2021 93.45 95.63 93.32 94.86 1,556,081 +2.23(+2.41%)
Jun 24, 2021 92.75 93.27 92.08 92.63 648,328 +0.58(+0.63%)
Jun 23, 2021 92.30 92.94 90.97 92.05 620,005 +0.06(+0.07%)
Jun 22, 2021 90.85 92.47 89.25 91.99 666,250 +0.75(+0.82%)
Jun 21, 2021 89.84 92.23 89.39 91.24 722,086 +2.47(+2.78%)
Jun 18, 2021 88.93 90.06 88.32 88.77 1,127,984 -1.92(-2.12%)
Jun 17, 2021 94.80 94.82 89.45 90.69 815,677 -3.60(-3.82%)
Jun 16, 2021 93.40 94.70 92.04 94.29 667,681 +0.27(+0.29%)
Jun 15, 2021 93.30 94.43 92.47 94.02 831,892 +0.72(+0.77%)
Jun 14, 2021 97.87 98.12 92.86 93.30 1,158,032 -4.62(-4.72%)
Jun 11, 2021 95.57 98.15 95.55 97.92 1,107,615 +2.91(+3.06%)
Jun 10, 2021 97.74 98.18 94.85 95.01 811,423 -1.49(-1.54%)
Jun 09, 2021 97.14 97.51 95.58 96.50 1,040,892 -1.07(-1.10%)
Jun 08, 2021 95.73 98.34 95.25 97.57 913,362 +1.26(+1.31%)
Jun 07, 2021 97.58 98.66 95.07 96.31 1,231,188 -1.33(-1.36%)
Jun 04, 2021 101.32 101.65 97.50 97.64 1,025,694 -3.34(-3.31%)
Jun 03, 2021 101.72 102.14 99.84 100.98 807,161 -1.55(-1.51%)
Jun 02, 2021 105.37 105.50 102.34 102.53 795,205 -2.80(-2.66%)
Jun 01, 2021 103.68 105.35 102.57 105.33 682,741 +3.20(+3.13%)
May 28, 2021 103.89 104.21 100.48 102.13 744,972 -0.82(-0.80%)
May 27, 2021 103.01 104.33 102.06 102.95 829,035 +1.44(+1.42%)
May 26, 2021 100.07 102.01 100.03 101.51 699,092 +1.56(+1.56%)
May 25, 2021 101.47 102.82 99.87 99.95 704,272 -1.05(-1.04%)
May 24, 2021 100.96 101.72 99.65 101.00 560,489 +1.06(+1.06%)
May 21, 2021 100.10 101.75 99.45 99.94 960,498 +1.38(+1.40%)
May 20, 2021 100.05 100.87 97.31 98.56 914,327 -1.57(-1.57%)
May 19, 2021 101.05 101.12 98.58 100.13 965,035 -3.44(-3.32%)
May 18, 2021 105.35 106.17 103.50 103.57 509,526 -1.81(-1.72%)
May 17, 2021 105.23 106.60 104.42 105.38 410,514 +0.09(+0.09%)
May 14, 2021 103.78 105.70 103.02 105.29 441,194 +2.03(+1.97%)
May 13, 2021 99.11 103.97 98.62 103.26 775,252 +5.10(+5.20%)
May 12, 2021 102.10 102.30 98.11 98.16 912,027 -4.64(-4.51%)
May 11, 2021 103.20 104.32 100.70 102.80 811,167 -1.81(-1.73%)
May 10, 2021 106.15 106.26 104.47 104.61 672,349 -1.16(-1.10%)
May 07, 2021 106.96 106.99 104.89 105.77 753,674 -1.12(-1.05%)
May 06, 2021 104.95 106.95 103.76 106.89 728,668 +2.51(+2.40%)
May 05, 2021 105.33 106.32 103.57 104.38 1,056,122 -0.78(-0.74%)
May 04, 2021 102.94 105.22 101.90 105.16 1,183,515 +1.69(+1.63%)
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.