AutoNation (NY: AN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2021	105.23	106.60	104.42	105.38	410,514	+0.09(+0.09%)
May 14, 2021	103.78	105.70	103.02	105.29	441,194	+2.03(+1.97%)
May 13, 2021	99.11	103.97	98.62	103.26	775,252	+5.10(+5.20%)
May 12, 2021	102.10	102.30	98.11	98.16	912,027	-4.64(-4.51%)
May 11, 2021	103.20	104.32	100.70	102.80	811,167	-1.81(-1.73%)
May 10, 2021	106.15	106.26	104.47	104.61	672,349	-1.16(-1.10%)
May 07, 2021	106.96	106.99	104.89	105.77	753,674	-1.12(-1.05%)
May 06, 2021	104.95	106.95	103.76	106.89	728,668	+2.51(+2.40%)
May 05, 2021	105.33	106.32	103.57	104.38	1,056,122	-0.78(-0.74%)
May 04, 2021	102.94	105.22	101.90	105.16	1,183,515	+1.69(+1.63%)
May 03, 2021	103.78	105.00	102.78	103.47	1,451,925	+0.99(+0.97%)
Apr 30, 2021	102.65	104.14	101.89	102.48	812,000	-0.81(-0.78%)
Apr 29, 2021	103.84	104.35	102.62	103.29	658,864	+0.61(+0.59%)
Apr 28, 2021	100.71	103.53	100.40	102.68	631,281	+1.28(+1.26%)
Apr 27, 2021	102.10	103.01	100.95	101.40	1,193,460	-0.10(-0.10%)
Apr 26, 2021	102.01	104.16	101.39	101.50	1,287,231	-0.51(-0.50%)
Apr 23, 2021	97.00	102.40	96.60	102.01	908,200	+5.81(+6.04%)
Apr 22, 2021	96.82	98.98	95.44	96.20	1,002,613	+0.71(+0.74%)
Apr 21, 2021	92.54	95.73	91.75	95.49	855,368	+2.26(+2.42%)
Apr 20, 2021	99.44	99.78	91.40	93.23	1,330,057	-4.34(-4.45%)
Apr 19, 2021	97.20	98.37	95.86	97.57	736,909	+0.36(+0.37%)
Apr 16, 2021	96.98	97.98	96.00	97.21	491,600	+0.98(+1.02%)
Apr 15, 2021	95.94	96.47	94.41	96.23	447,515	+0.76(+0.80%)
Apr 14, 2021	92.80	96.22	92.56	95.47	644,689	+3.27(+3.55%)
Apr 13, 2021	92.89	92.94	91.38	92.20	366,013	-1.02(-1.09%)
Apr 12, 2021	93.24	93.91	92.29	93.22	551,098	+0.10(+0.11%)
Apr 09, 2021	92.00	93.20	91.51	93.12	432,500	+1.48(+1.62%)
Apr 08, 2021	90.84	91.87	89.25	91.64	455,304	+0.90(+0.99%)
Apr 07, 2021	91.50	91.69	89.83	90.74	662,763	-0.55(-0.60%)
Apr 06, 2021	91.72	92.70	90.55	91.29	708,575	-1.20(-1.30%)
Apr 05, 2021	93.56	93.75	91.80	92.49	607,985	+0.43(+0.47%)
Apr 01, 2021	92.45	93.12	90.41	92.06	666,300	-1.16(-1.24%)
Mar 31, 2021	94.85	95.86	93.14	93.22	626,760	-1.59(-1.68%)
Mar 30, 2021	91.80	94.99	91.80	94.81	765,171	+2.72(+2.95%)
Mar 29, 2021	93.55	96.20	92.02	92.09	774,483	-1.31(-1.40%)
Mar 26, 2021	90.96	93.41	89.62	93.40	679,200	+3.42(+3.80%)
Mar 25, 2021	85.44	90.22	85.15	89.98	944,351	+4.25(+4.96%)
Mar 24, 2021	87.74	88.96	85.58	85.73	648,338	-0.83(-0.96%)
Mar 23, 2021	87.07	88.69	86.08	86.56	1,082,193	-1.15(-1.31%)
Mar 22, 2021	89.43	89.43	86.11	87.71	830,506	-2.27(-2.52%)
Mar 19, 2021	89.66	90.64	88.61	89.98	1,671,600	-0.28(-0.31%)
Mar 18, 2021	89.65	92.40	89.24	90.26	1,056,166	+0.33(+0.37%)
Mar 17, 2021	89.59	90.98	88.98	89.93	1,074,424	+0.37(+0.41%)
Mar 16, 2021	87.77	90.09	86.66	89.56	879,546	+1.73(+1.97%)
Mar 15, 2021	88.30	88.50	86.53	87.83	700,976	-1.21(-1.36%)
Mar 12, 2021	87.00	89.14	86.19	89.04	399,500	+2.65(+3.07%)
Mar 11, 2021	87.18	87.53	84.16	86.39	918,647	-0.75(-0.86%)
Mar 10, 2021	86.00	88.00	84.87	87.14	1,223,039	+1.89(+2.22%)
Mar 09, 2021	90.10	90.64	85.22	85.25	899,355	-4.66(-5.18%)
Mar 08, 2021	86.31	90.78	85.99	89.91	1,414,435	+4.10(+4.78%)
Mar 05, 2021	79.46	86.23	79.31	85.81	1,549,300	+6.65(+8.40%)
Mar 04, 2021	78.00	80.38	76.81	79.16	1,125,372	+0.51(+0.65%)
Mar 03, 2021	76.61	79.87	76.59	78.65	937,953	+2.50(+3.28%)
Mar 02, 2021	76.49	77.00	75.52	76.15	647,283	-0.08(-0.10%)