Skip to main content

AutoNation (NY: AN )

165.58 -1.88 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 157.74 161.00 157.22 160.98 637,307 +3.18(+2.02%)
Jul 28, 2023 156.70 158.30 154.04 157.80 669,124 +1.38(+0.88%)
Jul 27, 2023 157.53 159.08 155.22 156.42 764,559 +0.41(+0.26%)
Jul 26, 2023 152.59 156.44 151.77 156.01 1,012,926 +3.58(+2.35%)
Jul 25, 2023 149.79 153.51 149.50 152.43 1,166,742 +2.27(+1.51%)
Jul 24, 2023 154.38 155.39 149.39 150.16 1,704,664 -4.95(-3.19%)
Jul 21, 2023 175.00 175.00 154.80 155.11 2,710,260 -21.81(-12.33%)
Jul 20, 2023 181.46 181.68 176.51 176.92 921,172 -4.55(-2.51%)
Jul 19, 2023 181.44 182.09 178.55 181.47 708,063 +1.80(+1.00%)
Jul 18, 2023 176.75 180.91 176.65 179.67 600,177 +2.60(+1.47%)
Jul 17, 2023 175.65 177.77 174.16 177.07 334,951 +1.00(+0.57%)
Jul 14, 2023 177.69 178.47 174.84 176.07 616,943 -2.09(-1.17%)
Jul 13, 2023 177.28 179.50 175.70 178.16 654,371 +0.26(+0.15%)
Jul 12, 2023 178.92 180.68 177.59 177.90 661,251 +0.73(+0.41%)
Jul 11, 2023 174.69 178.13 174.18 177.17 708,918 +3.84(+2.22%)
Jul 10, 2023 170.85 174.24 169.85 173.33 694,886 +1.99(+1.16%)
Jul 07, 2023 169.00 173.67 169.00 171.34 549,043 +2.35(+1.39%)
Jul 06, 2023 167.35 170.42 166.39 168.99 628,025 +1.21(+0.72%)
Jul 05, 2023 166.48 170.48 166.31 167.78 757,599 +1.27(+0.76%)
Jul 03, 2023 166.90 167.67 165.04 166.51 416,805 +1.90(+1.15%)
Jun 30, 2023 164.19 165.55 162.62 164.61 520,854 +0.83(+0.51%)
Jun 29, 2023 164.48 166.27 163.17 163.78 475,117 -0.30(-0.18%)
Jun 28, 2023 158.76 164.17 158.76 164.08 597,483 +4.61(+2.89%)
Jun 27, 2023 155.00 159.72 154.13 159.47 460,635 +4.30(+2.77%)
Jun 26, 2023 154.75 156.54 153.38 155.17 607,307 +0.56(+0.36%)
Jun 23, 2023 152.79 157.52 152.34 154.61 1,135,848 +1.39(+0.91%)
Jun 22, 2023 151.28 154.36 150.15 153.22 436,901 +1.54(+1.02%)
Jun 21, 2023 150.48 152.68 148.91 151.68 486,000 +1.66(+1.11%)
Jun 20, 2023 149.13 152.15 148.52 150.02 517,572 +0.86(+0.58%)
Jun 16, 2023 151.85 153.20 148.34 149.16 1,848,610 -2.33(-1.54%)
Jun 15, 2023 147.62 151.82 146.41 151.49 606,651 +16.75(+12.43%)
May 08, 2023 133.87 135.57 132.50 134.74 490,328 +1.52(+1.14%)
May 05, 2023 130.90 134.18 130.51 133.22 554,968 +3.80(+2.94%)
May 04, 2023 131.08 131.87 128.25 129.42 845,802 -2.83(-2.14%)
May 03, 2023 135.00 137.09 132.16 132.25 602,078 -2.59(-1.92%)
May 02, 2023 136.23 136.69 132.40 134.84 583,737 -2.15(-1.57%)
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.