Skip to main content

AutoNation (NY: AN )

163.67 -6.08 (-3.58%)
Official Closing Price Updated: 4:10 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 170.12 171.82 169.50 169.75 322,045 +0.01(+0.01%)
May 24, 2024 168.44 170.37 167.38 169.74 256,893 +2.40(+1.43%)
May 23, 2024 168.95 168.99 166.10 167.34 360,233 -1.27(-0.75%)
May 22, 2024 169.26 170.58 168.07 168.61 519,570 -0.68(-0.40%)
May 21, 2024 170.37 170.57 168.46 169.29 205,242 -1.38(-0.81%)
May 20, 2024 171.24 171.91 170.17 170.67 296,731 -0.29(-0.17%)
May 17, 2024 169.65 172.16 169.02 170.96 329,937 +1.45(+0.86%)
May 16, 2024 170.76 170.78 169.34 169.51 216,737 -0.91(-0.53%)
May 15, 2024 171.56 171.63 168.75 170.42 317,419 -0.15(-0.09%)
May 14, 2024 172.09 173.06 169.73 170.57 392,400 +1.76(+1.04%)
May 13, 2024 165.66 170.83 165.66 168.81 343,820 +4.51(+2.74%)
May 10, 2024 166.88 167.00 163.54 164.30 219,927 -1.54(-0.93%)
May 09, 2024 164.06 166.00 163.65 165.84 286,339 +2.35(+1.44%)
May 08, 2024 163.11 164.78 161.45 163.49 515,269 -0.78(-0.47%)
May 07, 2024 166.55 168.49 164.20 164.27 360,526 -2.17(-1.30%)
May 06, 2024 166.95 167.35 165.83 166.44 464,688 +1.26(+0.76%)
May 03, 2024 165.54 167.46 164.21 165.18 370,301 +1.91(+1.17%)
May 02, 2024 164.52 165.57 161.56 163.27 316,111 +0.42(+0.26%)
May 01, 2024 160.99 166.32 160.28 162.85 491,421 +1.70(+1.05%)
Apr 30, 2024 163.61 164.52 161.12 161.15 602,448 -4.28(-2.59%)
Apr 29, 2024 169.20 169.20 165.28 165.43 602,854 -4.45(-2.62%)
Apr 26, 2024 165.98 178.13 165.10 169.88 1,532,500 +9.50(+5.92%)
Apr 25, 2024 158.48 160.82 155.50 160.38 793,408 +0.86(+0.54%)
Apr 24, 2024 157.18 160.75 156.16 159.52 537,734 +1.25(+0.79%)
Apr 23, 2024 155.69 158.73 155.42 158.27 392,984 +3.70(+2.39%)
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%)
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.