AutoNation (NY: AN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	122.70	124.48	120.82	123.91	731,994	+1.14(+0.93%)
Nov 29, 2022	118.93	123.22	118.70	122.77	764,721	+3.42(+2.87%)
Nov 28, 2022	119.02	120.63	118.57	119.35	647,837	-0.93(-0.77%)
Nov 25, 2022	118.56	121.19	118.25	120.28	222,693	+1.11(+0.93%)
Nov 23, 2022	119.91	120.45	118.31	119.17	437,075	-0.83(-0.69%)
Nov 22, 2022	119.77	121.34	118.63	120.00	614,200	+1.66(+1.40%)
Nov 21, 2022	118.88	119.40	116.96	118.34	704,261	-1.36(-1.14%)
Nov 18, 2022	122.47	122.47	118.16	119.70	713,331	-0.93(-0.77%)
Nov 17, 2022	118.00	120.67	116.16	120.63	671,526	+0.38(+0.32%)
Nov 16, 2022	118.37	120.36	117.86	120.25	592,388	-0.44(-0.36%)
Nov 15, 2022	122.12	125.17	120.32	120.69	828,838	+0.19(+0.16%)
Nov 14, 2022	119.61	122.25	118.21	120.50	785,567	-0.11(-0.09%)
Nov 11, 2022	120.53	122.00	118.96	120.61	802,205	+0.95(+0.79%)
Nov 10, 2022	115.00	121.67	115.00	119.66	1,289,581	+8.33(+7.48%)
Nov 09, 2022	111.84	114.35	111.17	111.33	865,962	-1.68(-1.49%)
Nov 08, 2022	111.46	113.74	110.15	113.01	1,093,966	+2.47(+2.23%)
Nov 07, 2022	107.22	110.65	106.06	110.54	788,178	+4.39(+4.14%)
Nov 04, 2022	108.08	109.63	104.85	106.15	962,634	-0.83(-0.78%)
Nov 03, 2022	104.75	109.23	103.96	106.98	793,906	+0.68(+0.64%)
Nov 02, 2022	110.99		106.10	106.30	1,022,362	-5.45(-4.88%)
Nov 01, 2022	107.74	112.56	106.70	111.75	1,145,387	+5.44(+5.12%)
Oct 31, 2022	106.00	108.20	105.55	106.31	885,048	+0.21(+0.20%)
Oct 28, 2022	103.71	106.80	102.35	106.10	1,308,299	+0.88(+0.84%)
Oct 27, 2022	103.17	110.85	103.17	105.22	1,696,849	+2.81(+2.74%)
Oct 26, 2022	103.79	104.69	101.28	102.41	1,141,100	-0.80(-0.78%)
Oct 25, 2022	100.77	103.75	100.63	103.21	1,094,211	+2.61(+2.59%)
Oct 24, 2022	97.00	100.67	96.24	100.60	1,007,397	+3.70(+3.82%)
Oct 21, 2022	95.42	98.27	95.29	96.90	1,228,687	+1.30(+1.36%)
Oct 20, 2022	98.09	99.34	94.92	95.60	1,056,957	-2.05(-2.10%)
Oct 19, 2022	99.99	101.79	95.97	97.65	1,726,965	-4.45(-4.36%)
Oct 18, 2022	103.50	105.01	101.78	102.10	1,052,197	+0.60(+0.59%)
Oct 17, 2022	102.80	104.25	100.89	101.50	1,174,554	+0.16(+0.16%)
Oct 14, 2022	105.74	106.57	101.15	101.34	889,368	-3.60(-3.43%)
Oct 13, 2022	103.36	106.08	101.74	104.94	1,065,734	+0.41(+0.39%)
Oct 12, 2022	103.70	106.20	103.24	104.53	975,584	+1.06(+1.02%)
Oct 11, 2022	101.65	104.84	101.61	103.47	1,105,198	+1.52(+1.49%)
Oct 10, 2022	101.18	103.20	101.02	101.95	1,107,831	+1.13(+1.12%)
Oct 07, 2022	100.59	101.12	99.71	100.82	1,603,079	-0.21(-0.21%)
Oct 06, 2022	102.87	104.18	100.06	101.03	1,297,436	-3.91(-3.73%)
Oct 05, 2022	106.57	106.57	103.18	104.94	1,102,404	-2.90(-2.69%)
Oct 04, 2022	107.85	108.76	106.05	107.84	1,150,452	+1.83(+1.73%)
Oct 03, 2022	102.82	108.15	102.60	106.01	1,563,497	+4.14(+4.06%)
Sep 30, 2022	100.00	104.63	99.42	101.87	1,501,801	+1.10(+1.09%)
Sep 29, 2022	105.08	105.23	98.35	100.77	2,165,879	-11.66(-10.37%)
Sep 28, 2022	108.00	112.68	108.00	112.43	1,100,729	+5.02(+4.67%)
Sep 27, 2022	106.00	108.38	105.97	107.41	908,192	+2.05(+1.95%)
Sep 26, 2022	106.08	108.03	105.23	105.36	773,936	-1.60(-1.50%)
Sep 23, 2022	104.95	106.99	103.79	106.96	886,299	-0.03(-0.03%)
Sep 22, 2022	107.79	109.32	106.21	106.99	1,127,171	-0.55(-0.51%)
Sep 21, 2022	108.23	110.21	107.44	107.54	886,460	+0.02(+0.02%)
Sep 20, 2022	109.50	109.76	106.31	107.52	1,128,130	-3.16(-2.86%)
Sep 19, 2022	108.84	112.02	108.09	110.68	1,017,823	+1.16(+1.06%)
Sep 16, 2022	109.35	111.27	108.62	109.52	1,984,309	-1.20(-1.08%)
Sep 15, 2022	111.05	112.97	109.26	110.72	822,518	-0.56(-0.50%)
Sep 14, 2022	110.95	111.36	106.78	111.28	1,201,692	+0.65(+0.59%)
Sep 13, 2022	113.50	114.17	110.45	110.63	935,906	-6.04(-5.18%)
Sep 12, 2022	117.93	120.10	116.29	116.67	730,193	-0.84(-0.71%)
Sep 09, 2022	116.85	119.20	116.51	117.51	848,680	-0.07(-0.06%)
Sep 08, 2022	117.86	118.97	116.08	117.58	917,214	-1.87(-1.57%)
Sep 07, 2022	115.84	119.82	115.29	119.45	742,392	+3.21(+2.76%)
Sep 06, 2022	121.90	122.33	115.64	116.24	1,200,406	-6.30(-5.14%)
Sep 02, 2022	124.46	125.15	121.71	122.54	757,377	-1.05(-0.85%)