Skip to main content

AutoNation (NY: AN )

158.27 +3.70 (+2.39%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 154.53 155.55 153.31 154.57 403,110 +0.43(+0.28%)
Apr 19, 2024 154.02 156.55 152.96 154.14 505,871 -0.48(-0.31%)
Apr 18, 2024 153.12 155.48 153.01 154.62 498,344 +2.29(+1.50%)
Apr 17, 2024 156.00 156.00 152.27 152.33 717,865 -2.27(-1.47%)
Apr 16, 2024 151.16 155.41 150.08 154.60 484,318 +2.24(+1.47%)
Apr 15, 2024 156.21 157.14 152.28 152.36 453,059 -1.75(-1.14%)
Apr 12, 2024 152.70 155.45 152.50 154.11 482,925 +0.74(+0.48%)
Apr 11, 2024 153.35 154.76 150.20 153.37 665,284 -1.06(-0.69%)
Apr 10, 2024 156.05 156.31 152.74 154.43 546,225 -5.84(-3.64%)
Apr 09, 2024 159.31 161.17 158.68 160.27 320,268 +1.24(+0.78%)
Apr 08, 2024 159.46 160.43 157.96 159.03 457,894 +0.57(+0.36%)
Apr 05, 2024 156.62 159.16 156.15 158.46 420,361 +1.67(+1.07%)
Apr 04, 2024 161.18 161.99 156.63 156.79 445,822 -3.16(-1.98%)
Apr 03, 2024 158.85 161.36 158.85 159.95 384,371 +0.03(+0.02%)
Apr 02, 2024 162.83 163.22 159.10 159.92 414,596 -4.84(-2.94%)
Apr 01, 2024 165.34 166.80 163.57 164.76 303,143 -0.82(-0.50%)
Mar 28, 2024 167.57 168.93 165.57 165.58 290,059 -1.88(-1.12%)
Mar 27, 2024 163.44 167.75 163.44 167.46 310,023 +5.52(+3.41%)
Mar 26, 2024 162.53 162.90 160.71 161.94 206,822 +0.18(+0.11%)
Mar 25, 2024 162.37 164.19 160.69 161.76 681,403 -0.46(-0.28%)
Mar 22, 2024 165.01 165.81 161.81 162.22 310,578 -3.07(-1.86%)
Mar 21, 2024 162.55 166.60 162.46 165.29 719,486 +3.61(+2.23%)
Mar 20, 2024 160.03 161.83 160.03 161.68 503,806 +2.06(+1.29%)
Mar 19, 2024 158.51 161.44 158.12 159.62 431,940 +0.77(+0.48%)
Mar 18, 2024 160.00 161.67 157.94 158.85 633,519 -0.25(-0.16%)
Mar 15, 2024 154.90 159.21 154.90 159.10 1,174,938 +3.86(+2.49%)
Mar 14, 2024 153.77 155.42 152.79 155.24 883,135 +1.24(+0.81%)
Mar 13, 2024 149.51 154.42 149.51 154.00 354,198 +4.39(+2.93%)
Mar 12, 2024 148.87 149.93 147.94 149.61 200,610 +1.23(+0.83%)
Mar 11, 2024 148.56 149.38 147.31 148.38 234,305 -0.63(-0.42%)
Mar 08, 2024 148.29 152.32 148.29 149.01 389,060 +1.27(+0.86%)
Mar 07, 2024 145.81 147.99 145.28 147.74 262,016 +2.56(+1.76%)
Mar 06, 2024 147.38 147.38 143.88 145.18 411,606 -2.10(-1.43%)
Mar 05, 2024 146.38 149.11 146.06 147.28 225,724 -0.57(-0.39%)
Mar 04, 2024 151.90 153.05 147.79 147.85 498,190 -4.13(-2.72%)
Mar 01, 2024 149.77 152.50 147.67 151.98 573,152 +2.18(+1.46%)
Feb 29, 2024 146.99 149.96 145.68 149.80 432,547 +5.38(+3.73%)
Feb 28, 2024 144.71 146.68 143.83 144.42 416,289 -0.06(-0.04%)
Feb 27, 2024 143.68 146.35 143.17 144.48 415,635 +2.46(+1.73%)
Feb 26, 2024 140.09 142.15 139.54 142.02 404,926 +1.09(+0.77%)
Feb 23, 2024 138.28 141.75 137.26 140.93 385,740 +2.93(+2.12%)
Feb 22, 2024 138.84 139.91 136.78 138.00 417,970 +0.46(+0.33%)
Feb 21, 2024 137.32 140.13 136.35 137.54 409,156 -0.84(-0.61%)
Feb 20, 2024 140.44 141.20 137.09 138.38 633,452 -4.37(-3.06%)
Feb 16, 2024 142.67 144.97 140.47 142.75 439,799 -1.23(-0.85%)
Feb 15, 2024 144.12 146.29 141.89 143.98 734,700 -0.26(-0.18%)
Feb 14, 2024 146.53 147.38 143.41 144.24 1,110,591 -3.58(-2.42%)
Feb 13, 2024 153.24 155.00 146.29 147.82 808,976 -6.06(-3.94%)
Feb 12, 2024 152.68 154.84 152.68 153.88 544,776 +1.71(+1.12%)
Feb 09, 2024 147.54 152.93 146.98 152.17 449,606 +5.16(+3.51%)
Feb 08, 2024 144.81 147.95 144.44 147.01 340,056 +2.59(+1.79%)
Feb 07, 2024 144.98 146.58 143.20 144.42 375,016 +0.25(+0.17%)
Feb 06, 2024 143.83 145.53 142.90 144.17 471,568 +0.21(+0.15%)
Feb 05, 2024 144.74 146.52 142.39 143.96 408,705 -2.74(-1.87%)
Feb 02, 2024 143.18 148.20 143.18 146.70 414,925 +1.07(+0.73%)
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.