AutoNation (NY: AN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	180.54	182.46	177.79	179.22	334,050	-0.44(-0.24%)
Nov 26, 2024	176.25	179.74	173.55	179.66	615,912	+0.08(+0.04%)
Nov 25, 2024	175.00	182.74	174.03	179.58	1,730,022	+7.12(+4.13%)
Nov 22, 2024	172.00	173.32	171.81	172.46	316,226	+2.41(+1.42%)
Nov 21, 2024	166.88	171.58	166.28	170.05	429,238	+5.20(+3.15%)
Nov 20, 2024	163.81	165.47	163.35	164.85	439,629	+0.02(+0.01%)
Nov 19, 2024	162.16	165.22	161.62	164.83	372,804	+0.56(+0.34%)
Nov 18, 2024	164.84	167.58	164.26	164.27	285,707	-0.53(-0.32%)
Nov 15, 2024	167.89	167.89	164.11	164.80	269,910	-2.17(-1.30%)
Nov 14, 2024	167.49	169.16	165.54	166.97	390,526	-0.09(-0.05%)
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%)