Skip to main content

AutoNation (NY: AN )

167.06 +2.08 (+1.26%)
Official Closing Price Updated: 7:00 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 166.68 167.75 165.48 167.06 275,096 +2.08(+1.26%)
Nov 12, 2024 167.31 167.45 164.74 164.98 399,091 -3.06(-1.82%)
Nov 11, 2024 165.85 170.12 165.45 168.04 545,077 +3.65(+2.22%)
Nov 08, 2024 167.00 167.00 163.59 164.39 602,421 -2.61(-1.56%)
Nov 07, 2024 168.89 169.33 165.78 167.00 426,224 -1.99(-1.18%)
Nov 06, 2024 167.39 170.22 166.80 168.99 966,329 +7.86(+4.88%)
Nov 05, 2024 157.63 161.43 157.63 161.13 295,798 +1.79(+1.12%)
Nov 04, 2024 155.63 162.58 155.50 159.34 560,568 +3.09(+1.98%)
Nov 01, 2024 156.04 159.37 155.42 156.25 454,871 +0.78(+0.50%)
Oct 31, 2024 158.89 160.21 155.17 155.47 494,857 -3.67(-2.31%)
Oct 30, 2024 156.78 161.77 156.69 159.14 575,712 +1.93(+1.23%)
Oct 29, 2024 156.60 158.26 154.87 157.21 541,821 -0.82(-0.52%)
Oct 28, 2024 156.00 159.56 155.27 158.03 908,986 +2.20(+1.41%)
Oct 25, 2024 157.77 162.10 151.30 155.83 1,365,686 -7.37(-4.52%)
Oct 24, 2024 163.67 164.06 161.26 163.20 737,554 +1.20(+0.74%)
Oct 23, 2024 161.81 163.97 160.95 162.00 649,346 +0.24(+0.15%)
Oct 22, 2024 163.12 163.99 161.45 161.76 345,826 -2.33(-1.42%)
Oct 21, 2024 168.17 169.79 163.82 164.09 955,881 -5.05(-2.99%)
Oct 18, 2024 169.52 169.73 167.18 169.14 289,791 +0.10(+0.06%)
Oct 17, 2024 170.00 171.09 168.01 169.04 367,974 -0.93(-0.55%)
Oct 16, 2024 168.86 171.28 166.93 169.97 490,641 +3.41(+2.05%)
Oct 15, 2024 166.33 170.70 166.33 166.56 473,692 -0.71(-0.42%)
Oct 14, 2024 164.55 168.50 163.98 167.27 587,529 +1.95(+1.18%)
Oct 11, 2024 162.85 165.77 162.51 165.32 551,242 +1.78(+1.09%)
Oct 10, 2024 161.43 165.13 160.74 163.54 539,374 +0.43(+0.26%)
Oct 09, 2024 162.45 164.57 159.45 163.11 557,403 -1.64(-1.00%)
Oct 08, 2024 165.29 166.83 163.12 164.75 482,035 -1.27(-0.76%)
Oct 07, 2024 170.19 170.49 165.13 166.02 452,684 -5.23(-3.05%)
Oct 04, 2024 172.75 174.24 169.77 171.25 591,494 +1.76(+1.04%)
Oct 03, 2024 171.67 171.84 169.01 169.49 318,369 -4.07(-2.35%)
Oct 02, 2024 177.18 177.88 172.76 173.56 514,211 -4.54(-2.55%)
Oct 01, 2024 179.28 179.28 176.16 178.10 301,106 -0.82(-0.46%)
Sep 30, 2024 181.40 181.99 177.14 178.92 266,441 -3.69(-2.02%)
Sep 27, 2024 180.48 182.87 178.79 182.61 392,151 +4.59(+2.58%)
Sep 26, 2024 175.84 179.21 173.66 178.02 268,604 +3.02(+1.73%)
Sep 25, 2024 182.04 182.04 174.72 175.00 435,335 -3.50(-1.96%)
Sep 24, 2024 178.34 180.61 177.59 178.50 451,909 +1.58(+0.89%)
Sep 23, 2024 174.79 177.22 173.06 176.92 341,984 +2.53(+1.45%)
Sep 20, 2024 177.01 177.01 173.62 174.39 641,856 -3.94(-2.21%)
Sep 19, 2024 175.05 178.44 174.48 178.33 448,783 +7.57(+4.43%)
Sep 18, 2024 170.10 176.02 168.86 170.76 341,054 +1.13(+0.67%)
Sep 17, 2024 168.80 170.81 167.68 169.63 306,558 +2.53(+1.51%)
Sep 16, 2024 167.12 170.02 165.71 167.10 224,696 +0.14(+0.08%)
Sep 13, 2024 163.36 168.46 163.36 166.96 284,617 +6.01(+3.73%)
Sep 12, 2024 161.00 162.52 158.24 160.95 259,466 +2.28(+1.44%)
Sep 11, 2024 158.51 159.39 155.50 158.67 297,033 -0.29(-0.18%)
Sep 10, 2024 163.50 163.50 151.18 158.96 679,165 -4.92(-3.00%)
Sep 09, 2024 162.87 164.79 160.00 163.88 417,620 +2.35(+1.45%)
Sep 06, 2024 165.19 167.43 160.72 161.53 396,328 -4.22(-2.55%)
Sep 05, 2024 168.85 169.09 165.47 165.75 320,413 -2.99(-1.77%)
Sep 04, 2024 170.89 170.89 168.07 168.74 391,225 -3.15(-1.83%)
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.