AutoNation (NY:AN)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2025	211.99	213.38	211.28	212.50	253,251	+0.51(+0.24%)
Jul 02, 2025	205.13	212.28	204.21	211.99	740,746	+7.99(+3.92%)
Jul 01, 2025	197.93	205.67	197.31	204.00	525,203	+5.35(+2.69%)
Jun 30, 2025	198.40	198.81	196.16	198.65	310,905	-0.29(-0.15%)
Jun 27, 2025	200.69	201.13	197.06	198.94	476,624	-1.09(-0.54%)
Jun 26, 2025	200.05	203.18	197.73	200.03	296,913	+0.11(+0.06%)
Jun 25, 2025	201.03	201.66	199.69	199.92	233,160	-1.11(-0.55%)
Jun 24, 2025	199.70	201.58	198.36	201.03	371,158	+2.80(+1.41%)
Jun 23, 2025	195.83	199.12	194.10	198.23	429,178	+1.65(+0.84%)
Jun 20, 2025	195.50	197.21	194.57	196.58	831,605	+3.67(+1.90%)
Jun 18, 2025	190.68	193.61	190.68	192.91	413,305	+2.44(+1.28%)
Jun 17, 2025	192.23	193.20	189.90	190.47	434,303	-2.57(-1.33%)
Jun 16, 2025	192.74	193.88	191.02	193.04	395,839	+3.42(+1.80%)
Jun 13, 2025	189.52	191.42	188.16	189.62	267,220	-2.34(-1.22%)
Jun 12, 2025	192.50	193.92	190.86	191.96	364,659	-2.32(-1.19%)
Jun 11, 2025	194.08	196.04	193.37	194.28	330,652	+1.16(+0.60%)
Jun 10, 2025	189.92	193.91	189.75	193.12	392,619	+3.87(+2.04%)
Jun 09, 2025	188.00	190.00	185.49	189.25	408,974	+2.17(+1.16%)
Jun 06, 2025	187.71	188.31	185.75	187.08	250,072	+1.22(+0.66%)
Jun 05, 2025	182.49	186.47	181.80	185.86	337,957	+2.59(+1.41%)
Jun 04, 2025	184.54	185.31	182.19	183.27	264,004	-2.07(-1.12%)
Jun 03, 2025	181.76	185.96	181.04	185.34	407,370	+3.58(+1.97%)
Jun 02, 2025	183.48	184.13	178.17	181.76	447,189	-2.09(-1.14%)
May 30, 2025	181.32	184.21	180.45	183.85	456,935	+1.25(+0.68%)
May 29, 2025	183.39	184.11	181.16	182.60	327,404	-0.22(-0.12%)
May 28, 2025	186.16	186.16	182.31	182.82	364,054	-2.63(-1.42%)
May 27, 2025	184.16	186.70	182.03	185.45	432,968	+3.24(+1.78%)
May 23, 2025	177.02	182.82	176.25	182.21	423,300	+1.62(+0.90%)
May 22, 2025	181.73	182.02	178.87	180.59	450,630	-1.31(-0.72%)
May 21, 2025	183.74	184.87	180.36	181.90	417,778	-5.40(-2.88%)
May 20, 2025	187.67	188.30	186.07	187.30	257,856	-1.10(-0.58%)
May 19, 2025	186.92	189.59	185.88	188.40	335,524	-1.71(-0.90%)
May 16, 2025	192.39	192.39	188.65	190.11	386,144	-0.58(-0.30%)
May 15, 2025	190.20	191.38	188.87	190.69	366,411	+0.75(+0.39%)
May 14, 2025	191.41	192.87	189.43	189.94	466,617	-0.83(-0.44%)
May 13, 2025	189.55	193.24	188.75	190.77	436,738	+2.12(+1.12%)
May 12, 2025	189.99	190.99	186.59	188.65	567,653	+8.96(+4.99%)
May 09, 2025	179.83	180.50	178.41	179.69	268,453	+0.06(+0.03%)
May 08, 2025	176.99	180.99	175.80	179.63	387,181	+4.05(+2.31%)
May 07, 2025	177.00	178.85	174.34	175.58	509,900	-0.90(-0.51%)
May 06, 2025	173.26	176.95	173.26	176.48	423,504	+0.64(+0.36%)
May 05, 2025	176.01	178.49	173.87	175.84	275,938	-0.92(-0.52%)
May 02, 2025	177.04	177.73	173.75	176.76	368,662	+1.74(+0.99%)